AmTrust Financial Services Inc (AFSIP) Exchange: PINK
Data as of April 26, 2024
$14.00 ($0.00) 0.00%
AmTrust Financial Services Inc - Daily Information
Click for more stock information on AmTrust Financial Services Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $13.61 |
| Previous Close | $14.00 |
| High | $14.00 |
| Low | $13.61 |
| Adjusted Open | $13.61 |
| Previous Adjusted Close | $14.00 |
| Adjusted High | $14.00 |
| Adjusted Low | $13.61 |
About AmTrust Financial Services Inc (AFSIP)
AmTrust Financial Services Inc. Depositary Shares Series D
Invest in AmTrust Financial Services Inc (AFSIP)
Historical Stock Data for AmTrust Financial Services Inc (AFSIP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-11 | $13.61 | $14.00 | $13.61 | $14.00 | $14.00 | 9,367 |
| 2024-04-10 | $14.00 | $14.00 | $13.50 | $14.00 | $14.00 | 16,469 |
| 2024-04-09 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2024-04-08 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 415 |
| 2024-04-05 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 1,250 |
| 2024-04-04 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 0 |
| 2024-04-03 | $13.12 | $13.85 | $13.08 | $13.40 | $13.40 | 2,344 |
| 2024-04-02 | $13.35 | $13.85 | $13.35 | $13.35 | $13.35 | 2,060 |
| 2024-04-01 | $13.25 | $13.35 | $13.25 | $13.35 | $13.35 | 2,060 |
| 2024-03-28 | $13.65 | $13.85 | $13.65 | $13.85 | $13.85 | 1,222 |
| 2024-03-27 | $13.40 | $13.40 | $13.40 | $13.40 | $13.40 | 0 |
| 2024-03-26 | $13.39 | $13.40 | $13.39 | $13.40 | $13.40 | 2,000 |
| 2024-03-25 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 418 |
| 2024-03-22 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2024-03-21 | $13.25 | $13.35 | $13.24 | $13.35 | $13.35 | 7,631 |
| 2024-03-20 | $13.05 | $13.26 | $13.00 | $13.00 | $13.00 | 7,692 |
| 2024-03-19 | $12.90 | $13.02 | $12.90 | $12.98 | $12.98 | 1,395 |
| 2024-03-18 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 1,002 |
| 2024-03-15 | $12.87 | $13.02 | $12.87 | $13.02 | $13.02 | 2,010 |
| 2024-03-14 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 2,987 |
| 2024-03-13 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 0 |
| 2024-03-12 | $12.90 | $13.10 | $12.90 | $13.05 | $13.05 | 2,987 |
| 2024-03-11 | $13.25 | $13.25 | $13.25 | $13.25 | $13.25 | 0 |
| 2024-03-08 | $13.01 | $13.25 | $13.01 | $13.25 | $13.25 | 2,340 |
| 2024-03-07 | $13.00 | $13.35 | $12.70 | $13.01 | $13.01 | 840 |
| 2024-03-06 | $13.00 | $13.00 | $12.75 | $12.82 | $12.82 | 10,353 |
| 2024-03-05 | $13.30 | $13.35 | $13.30 | $13.35 | $13.35 | 5,535 |
| 2024-03-04 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2024-03-01 | $13.00 | $14.00 | $13.00 | $13.15 | $13.15 | 1,800 |
| 2024-02-29 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2024-02-28 | $13.32 | $13.32 | $12.88 | $13.15 | $12.70 | 1,800 |
| 2024-02-27 | $13.40 | $13.40 | $13.40 | $13.40 | $12.94 | 40 |
| 2024-02-26 | $13.32 | $13.40 | $13.32 | $13.40 | $12.94 | 13,923 |
| 2024-02-23 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
| 2024-02-22 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 501 |
| 2024-02-21 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2024-02-20 | $13.32 | $13.32 | $13.30 | $13.30 | $13.30 | 2,500 |
| 2024-02-16 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 0 |
| 2024-02-15 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 150 |
| 2024-02-14 | $12.71 | $13.06 | $12.71 | $13.06 | $13.06 | 2,336 |
| 2024-02-13 | $13.30 | $13.30 | $13.00 | $13.00 | $13.00 | 4,290 |
| 2024-02-12 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2024-02-09 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 0 |
| 2024-02-08 | $12.90 | $13.15 | $12.90 | $13.15 | $13.15 | 1,700 |
| 2024-02-07 | $13.06 | $13.06 | $12.85 | $13.01 | $13.01 | 500 |
| 2024-02-06 | $13.15 | $13.15 | $12.85 | $13.01 | $13.01 | 6,075 |
| 2024-02-05 | $13.10 | $13.11 | $13.10 | $13.11 | $13.11 | 1,015 |
| 2024-02-02 | $12.91 | $13.10 | $12.90 | $13.10 | $13.10 | 3,881 |
| 2024-02-01 | $13.10 | $13.10 | $12.87 | $12.87 | $12.87 | 1,411 |
| 2024-01-31 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 941 |
| 2024-01-30 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 591 |
| 2024-01-29 | $13.09 | $13.10 | $13.09 | $13.10 | $13.10 | 2,500 |
| 2024-01-26 | $13.00 | $13.10 | $13.00 | $13.10 | $13.10 | 2,076 |
| 2024-01-25 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2024-01-24 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2024-01-23 | $12.55 | $12.75 | $12.55 | $12.75 | $12.75 | 1,485 |
| 2024-01-22 | $12.60 | $12.70 | $12.60 | $12.70 | $12.70 | 794 |
| 2024-01-19 | $12.10 | $12.95 | $12.10 | $12.80 | $12.80 | 1,616 |
| 2024-01-18 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2024-01-17 | $12.80 | $12.95 | $12.80 | $12.95 | $12.95 | 1,825 |
| 2024-01-16 | $12.81 | $12.97 | $12.81 | $12.93 | $12.93 | 1,086 |
| 2024-01-12 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2024-01-11 | $12.75 | $12.76 | $12.75 | $12.76 | $12.76 | 2,200 |
| 2024-01-10 | $12.90 | $12.90 | $12.53 | $12.65 | $12.65 | 2,175 |
| 2024-01-09 | $12.65 | $12.80 | $12.65 | $12.70 | $12.70 | 675 |
| 2024-01-08 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 150 |
| 2024-01-05 | $12.51 | $12.65 | $12.51 | $12.65 | $12.65 | 1,095 |
| 2024-01-04 | $12.77 | $12.77 | $12.77 | $12.77 | $12.77 | 500 |
| 2024-01-03 | $12.65 | $12.75 | $12.65 | $12.75 | $12.75 | 5,668 |
| 2024-01-02 | $12.62 | $12.70 | $12.62 | $12.70 | $12.70 | 42,900 |
| 2023-12-29 | $12.40 | $12.50 | $12.40 | $12.50 | $12.50 | 426 |
| 2023-12-28 | $13.00 | $13.00 | $12.80 | $13.00 | $13.00 | 2,500 |
| 2023-12-27 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 760 |
| 2023-12-26 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-12-22 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 760 |
| 2023-12-21 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 5,256 |
| 2023-12-20 | $12.81 | $12.95 | $12.81 | $12.95 | $12.95 | 8,960 |
| 2023-12-19 | $12.51 | $12.70 | $12.51 | $12.70 | $12.70 | 6,831 |
| 2023-12-18 | $11.50 | $12.55 | $11.50 | $12.55 | $12.55 | 11,052 |
| 2023-12-15 | $12.82 | $12.98 | $12.78 | $12.98 | $12.98 | 2,006 |
| 2023-12-14 | $13.00 | $13.15 | $13.00 | $13.15 | $13.15 | 6,869 |
| 2023-12-13 | $12.70 | $13.15 | $12.70 | $13.15 | $13.15 | 3,693 |
| 2023-12-12 | $13.13 | $13.13 | $12.50 | $12.50 | $12.50 | 2,600 |
| 2023-12-11 | $13.15 | $13.15 | $13.15 | $13.15 | $13.15 | 900 |
| 2023-12-08 | $13.16 | $13.16 | $13.15 | $13.15 | $13.15 | 2,400 |
| 2023-12-07 | $13.00 | $13.75 | $13.00 | $13.05 | $13.05 | 7,160 |
| 2023-12-06 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 300 |
| 2023-12-05 | $13.00 | $13.10 | $13.00 | $13.02 | $13.02 | 2,640 |
| 2023-12-04 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 0 |
| 2023-12-01 | $12.87 | $13.50 | $12.26 | $13.50 | $13.50 | 1,020 |
| 2023-11-30 | $13.49 | $13.50 | $13.49 | $13.50 | $13.50 | 560 |
| 2023-11-29 | $13.50 | $13.50 | $12.75 | $13.49 | $13.04 | 1,770 |
| 2023-11-28 | $12.15 | $13.01 | $12.15 | $13.01 | $12.57 | 935 |
| 2023-11-27 | $13.50 | $13.50 | $13.00 | $13.10 | $12.66 | 3,190 |
| 2023-11-24 | $12.93 | $12.93 | $12.93 | $12.93 | $12.50 | 0 |
| 2023-11-22 | $13.50 | $13.50 | $12.93 | $12.93 | $12.50 | 606 |
| 2023-11-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.05 | 0 |
| 2023-11-20 | $12.59 | $13.50 | $12.52 | $13.50 | $13.05 | 3,835 |
| 2023-11-17 | $12.65 | $12.65 | $12.65 | $12.65 | $12.23 | 0 |
| 2023-11-16 | $13.16 | $13.25 | $12.65 | $12.65 | $12.23 | 8,525 |
| 2023-11-15 | $13.39 | $13.39 | $12.80 | $13.00 | $12.56 | 44,853 |
| 2023-11-14 | $13.25 | $13.25 | $13.25 | $13.25 | $12.81 | 65 |
| 2023-11-13 | $12.76 | $13.25 | $12.75 | $13.25 | $12.81 | 1,400 |
| 2023-11-10 | $13.25 | $13.25 | $12.75 | $12.75 | $12.32 | 1,075 |
| 2023-11-09 | $12.75 | $12.75 | $12.75 | $12.75 | $12.32 | 1,015 |
| 2023-11-08 | $12.28 | $12.75 | $12.28 | $12.75 | $12.32 | 1,501 |
| 2023-11-07 | $12.55 | $12.55 | $12.10 | $12.10 | $11.69 | 840 |
| 2023-11-06 | $13.50 | $13.50 | $13.50 | $13.50 | $13.05 | 0 |
| 2023-11-03 | $13.06 | $13.50 | $11.92 | $13.50 | $13.50 | 1,235 |
| 2023-11-02 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 100 |
| 2023-11-01 | $13.00 | $13.50 | $11.75 | $12.41 | $12.41 | 2,250 |
| 2023-10-31 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2023-10-30 | $11.95 | $12.50 | $11.95 | $12.41 | $12.41 | 2,250 |
| 2023-10-27 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 300 |
| 2023-10-26 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 2,400 |
| 2023-10-25 | $13.10 | $13.25 | $13.00 | $13.25 | $13.25 | 9,085 |
| 2023-10-24 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 300 |
| 2023-10-23 | $13.01 | $13.05 | $13.00 | $13.05 | $13.05 | 2,000 |
| 2023-10-20 | $12.05 | $12.51 | $12.05 | $12.48 | $12.48 | 2,020 |
| 2023-10-19 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 450 |
| 2023-10-18 | $13.05 | $13.10 | $13.05 | $13.10 | $13.10 | 700 |
| 2023-10-17 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 600 |
| 2023-10-16 | $13.50 | $13.50 | $12.05 | $13.00 | $13.00 | 6,120 |
| 2023-10-13 | $13.50 | $13.50 | $13.50 | $13.50 | $13.50 | 100 |
| 2023-10-12 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 1,260 |
| 2023-10-11 | $13.05 | $13.05 | $13.05 | $13.05 | $13.05 | 100 |
| 2023-10-10 | $13.03 | $14.50 | $13.00 | $14.45 | $14.45 | 5,835 |
| 2023-10-09 | $13.01 | $13.03 | $13.00 | $13.00 | $13.00 | 7,437 |
| 2023-10-06 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-10-05 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-10-04 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 2,301 |
| 2023-10-03 | $12.20 | $13.00 | $12.20 | $13.00 | $13.00 | 560 |
| 2023-10-02 | $13.05 | $13.50 | $12.26 | $13.50 | $13.50 | 10,110 |
| 2023-09-29 | $12.30 | $13.30 | $12.30 | $13.02 | $13.02 | 4,341 |
| 2023-09-28 | $12.55 | $12.95 | $12.55 | $12.95 | $12.95 | 4,380 |
| 2023-09-27 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2023-09-26 | $12.50 | $13.00 | $12.50 | $12.76 | $12.76 | 1,895 |
| 2023-09-25 | $12.70 | $12.70 | $12.00 | $12.00 | $12.00 | 700 |
| 2023-09-22 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 300 |
| 2023-09-21 | $12.25 | $12.95 | $12.25 | $12.95 | $12.95 | 1,700 |
| 2023-09-20 | $12.53 | $13.80 | $12.53 | $12.65 | $12.65 | 6,425 |
| 2023-09-19 | $12.60 | $12.60 | $12.00 | $12.00 | $12.00 | 1,400 |
| 2023-09-18 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 1,000 |
| 2023-09-15 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 0 |
| 2023-09-14 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 450 |
| 2023-09-13 | $12.76 | $13.07 | $12.71 | $13.07 | $13.07 | 5,900 |
| 2023-09-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-09-11 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 2,001 |
| 2023-09-08 | $12.70 | $12.70 | $12.70 | $12.70 | $12.70 | 969 |
| 2023-09-07 | $13.00 | $13.00 | $12.76 | $12.76 | $12.76 | 2,000 |
| 2023-09-06 | $13.09 | $13.20 | $12.75 | $12.75 | $12.75 | 4,400 |
| 2023-09-05 | $13.08 | $13.15 | $13.08 | $13.15 | $13.15 | 1,000 |
| 2023-09-01 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 0 |
| 2023-08-31 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 2,000 |
| 2023-08-30 | $13.62 | $13.62 | $13.62 | $13.62 | $13.15 | 0 |
| 2023-08-29 | $13.26 | $13.62 | $13.26 | $13.62 | $13.15 | 700 |
| 2023-08-28 | $13.18 | $13.56 | $13.01 | $13.56 | $13.08 | 2,725 |
| 2023-08-25 | $13.10 | $13.26 | $13.10 | $13.26 | $12.80 | 400 |
| 2023-08-24 | $13.10 | $13.10 | $13.10 | $13.10 | $12.64 | 280 |
| 2023-08-23 | $13.00 | $13.75 | $13.00 | $13.75 | $13.27 | 1,140 |
| 2023-08-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.03 | 0 |
| 2023-08-21 | $13.50 | $13.50 | $13.50 | $13.50 | $13.03 | 200 |
| 2023-08-18 | $13.50 | $13.50 | $13.50 | $13.50 | $13.03 | 1,080 |
| 2023-08-17 | $13.50 | $13.50 | $13.50 | $13.50 | $13.03 | 160 |
| 2023-08-16 | $13.30 | $13.30 | $13.30 | $13.30 | $12.84 | 2,125 |
| 2023-08-15 | $12.50 | $12.50 | $12.50 | $12.50 | $12.06 | 0 |
| 2023-08-14 | $12.50 | $12.50 | $12.50 | $12.50 | $12.06 | 560 |
| 2023-08-11 | $12.63 | $12.63 | $12.63 | $12.63 | $12.19 | 0 |
| 2023-08-10 | $13.50 | $13.50 | $12.50 | $12.63 | $12.19 | 7,000 |
| 2023-08-09 | $13.30 | $13.30 | $13.30 | $13.30 | $12.84 | 0 |
| 2023-08-08 | $13.25 | $13.30 | $13.25 | $13.30 | $12.84 | 5,600 |
| 2023-08-07 | $13.05 | $13.50 | $13.05 | $13.50 | $13.03 | 6,640 |
| 2023-08-04 | $13.05 | $13.50 | $13.05 | $13.50 | $13.03 | 4,770 |
| 2023-08-03 | $14.00 | $14.00 | $13.80 | $14.00 | $13.51 | 2,430 |
| 2023-08-02 | $13.50 | $13.50 | $13.05 | $13.10 | $12.64 | 10,643 |
| 2023-08-01 | $13.00 | $13.05 | $13.00 | $13.05 | $12.60 | 2,000 |
| 2023-07-31 | $12.50 | $12.55 | $12.50 | $12.55 | $12.11 | 2,990 |
| 2023-07-28 | $13.23 | $13.23 | $13.00 | $13.00 | $12.55 | 12,111 |
| 2023-07-27 | $13.25 | $13.25 | $13.25 | $13.25 | $12.79 | 2,200 |
| 2023-07-26 | $13.99 | $13.99 | $13.99 | $13.99 | $13.50 | 0 |
| 2023-07-25 | $13.25 | $13.99 | $13.10 | $13.99 | $13.50 | 2,000 |
| 2023-07-24 | $13.27 | $13.99 | $13.27 | $13.99 | $13.50 | 1,500 |
| 2023-07-21 | $13.25 | $13.27 | $13.25 | $13.27 | $12.81 | 1,070 |
| 2023-07-20 | $14.00 | $14.00 | $13.27 | $13.27 | $12.81 | 2,710 |
| 2023-07-19 | $13.27 | $13.28 | $13.25 | $13.28 | $12.82 | 7,050 |
| 2023-07-18 | $13.27 | $13.33 | $13.27 | $13.33 | $12.87 | 950 |
| 2023-07-17 | $13.27 | $13.50 | $13.27 | $13.50 | $13.03 | 2,000 |
| 2023-07-14 | $13.51 | $13.51 | $13.27 | $13.27 | $13.27 | 4,948 |
| 2023-07-13 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 3,000 |
| 2023-07-12 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 350 |
| 2023-07-11 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 1,000 |
| 2023-07-10 | $13.50 | $13.51 | $13.50 | $13.51 | $13.51 | 1,660 |
| 2023-07-07 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 2,000 |
| 2023-07-06 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 0 |
| 2023-07-05 | $13.53 | $13.53 | $13.53 | $13.53 | $13.53 | 631 |
| 2023-07-03 | $13.95 | $13.95 | $13.95 | $13.95 | $13.95 | 1,000 |
| 2023-06-30 | $13.60 | $13.60 | $13.56 | $13.56 | $13.56 | 3,350 |
| 2023-06-29 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 0 |
| 2023-06-28 | $13.10 | $13.70 | $13.10 | $13.56 | $13.56 | 1,965 |
| 2023-06-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-06-26 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 240 |
| 2023-06-23 | $13.55 | $13.70 | $13.55 | $13.70 | $13.70 | 1,325 |
| 2023-06-22 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 0 |
| 2023-06-21 | $13.60 | $13.75 | $13.00 | $13.75 | $13.75 | 8,435 |
| 2023-06-20 | $13.39 | $13.50 | $13.39 | $13.50 | $13.50 | 770 |
| 2023-06-16 | $13.41 | $13.41 | $13.39 | $13.41 | $13.41 | 2,800 |
| 2023-06-15 | $13.41 | $13.75 | $13.41 | $13.75 | $13.75 | 470 |
| 2023-06-14 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 2,780 |
| 2023-06-13 | $13.39 | $13.45 | $13.39 | $13.41 | $13.41 | 1,340 |
| 2023-06-12 | $13.41 | $13.41 | $13.41 | $13.41 | $13.41 | 620 |
| 2023-06-09 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-06-08 | $13.10 | $13.10 | $13.10 | $13.10 | $13.10 | 0 |
| 2023-06-07 | $13.07 | $13.50 | $13.07 | $13.10 | $13.10 | 4,375 |
| 2023-06-06 | $12.07 | $13.39 | $12.07 | $13.39 | $13.39 | 1,500 |
| 2023-06-05 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 0 |
| 2023-06-02 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 325 |
| 2023-06-01 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 1,791 |
| 2023-05-31 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 833 |
| 2023-05-30 | $14.05 | $14.25 | $14.05 | $14.25 | $13.77 | 7,667 |
| 2023-05-26 | $13.30 | $13.54 | $13.30 | $13.50 | $13.05 | 5,900 |
| 2023-05-25 | $13.51 | $13.51 | $13.51 | $13.51 | $13.06 | 80 |
| 2023-05-24 | $13.81 | $13.81 | $13.51 | $13.51 | $13.06 | 620 |
| 2023-05-23 | $13.50 | $13.55 | $13.50 | $13.51 | $13.06 | 2,243 |
| 2023-05-22 | $13.50 | $13.50 | $13.50 | $13.50 | $13.05 | 756 |
| 2023-05-19 | $13.40 | $13.50 | $13.38 | $13.50 | $13.05 | 4,000 |
| 2023-05-18 | $13.30 | $13.35 | $13.30 | $13.35 | $12.90 | 2,415 |
| 2023-05-17 | $13.36 | $14.25 | $13.20 | $13.20 | $12.76 | 5,885 |
| 2023-05-16 | $13.15 | $13.25 | $13.10 | $13.25 | $12.80 | 14,990 |
| 2023-05-15 | $13.00 | $13.14 | $13.00 | $13.14 | $12.70 | 3,028 |
| 2023-05-12 | $13.10 | $13.25 | $13.10 | $13.20 | $12.76 | 2,602 |
| 2023-05-11 | $13.05 | $13.10 | $13.05 | $13.10 | $12.66 | 3,669 |
| 2023-05-10 | $13.25 | $13.25 | $12.80 | $13.25 | $12.81 | 2,427 |
| 2023-05-09 | $12.80 | $12.80 | $12.80 | $12.80 | $12.37 | 150 |
| 2023-05-08 | $12.75 | $12.80 | $12.75 | $12.80 | $12.37 | 1,319 |
| 2023-05-05 | $12.75 | $12.75 | $12.50 | $12.75 | $12.32 | 2,100 |
| 2023-05-04 | $12.65 | $12.68 | $12.65 | $12.68 | $12.26 | 2,100 |
| 2023-05-03 | $13.25 | $13.25 | $12.00 | $12.50 | $12.08 | 7,004 |
| 2023-05-02 | $13.50 | $13.50 | $13.00 | $13.25 | $12.81 | 600 |
| 2023-05-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.29 | 239 |
| 2023-04-28 | $13.49 | $13.50 | $13.49 | $13.50 | $13.50 | 2,485 |
| 2023-04-27 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,400 |
| 2023-04-26 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 1,644 |
| 2023-04-25 | $12.61 | $12.61 | $12.56 | $12.56 | $12.56 | 1,196 |
| 2023-04-24 | $12.55 | $12.55 | $12.50 | $12.55 | $12.55 | 13,501 |
| 2023-04-21 | $12.75 | $12.75 | $12.00 | $12.50 | $12.50 | 4,800 |
| 2023-04-20 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 1,000 |
| 2023-04-19 | $12.55 | $12.80 | $12.55 | $12.55 | $12.55 | 3,863 |
| 2023-04-18 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 2 |
| 2023-04-17 | $12.50 | $12.55 | $12.50 | $12.55 | $12.55 | 1,523 |
| 2023-04-14 | $12.50 | $13.00 | $12.50 | $12.50 | $12.50 | 2,911 |
| 2023-04-13 | $12.00 | $12.50 | $12.00 | $12.30 | $12.30 | 3,631 |
| 2023-04-12 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 150 |
| 2023-04-11 | $12.75 | $12.75 | $12.00 | $12.75 | $12.75 | 2,095 |
| 2023-04-10 | $12.50 | $12.50 | $12.00 | $12.00 | $12.00 | 1,000 |
| 2023-04-06 | $14.25 | $14.25 | $12.72 | $13.00 | $13.00 | 10,400 |
| 2023-04-05 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 803 |
| 2023-04-04 | $12.01 | $12.25 | $12.01 | $12.25 | $12.25 | 1,920 |
| 2023-04-03 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 20 |
| 2023-03-31 | $11.25 | $12.00 | $11.25 | $12.00 | $12.00 | 560 |
| 2023-03-30 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 200 |
| 2023-03-29 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 2,460 |
| 2023-03-28 | $13.00 | $13.25 | $13.00 | $13.25 | $13.25 | 1,180 |
| 2023-03-27 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-03-24 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-03-23 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 100 |
| 2023-03-22 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 100 |
| 2023-03-21 | $14.25 | $14.25 | $13.00 | $14.00 | $14.00 | 5,493 |
| 2023-03-20 | $14.65 | $14.65 | $14.25 | $14.25 | $14.25 | 1,551 |
| 2023-03-17 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 9,131 |
| 2023-03-16 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 401 |
| 2023-03-15 | $14.85 | $14.85 | $14.85 | $14.85 | $14.85 | 411 |
| 2023-03-14 | $14.65 | $14.85 | $14.65 | $14.85 | $14.85 | 742 |
| 2023-03-13 | $14.90 | $14.90 | $14.65 | $14.65 | $14.65 | 6,544 |
| 2023-03-10 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 0 |
| 2023-03-09 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 753 |
| 2023-03-08 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 100 |
| 2023-03-07 | $15.01 | $15.01 | $14.90 | $14.90 | $14.90 | 8,982 |
| 2023-03-06 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-03-03 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-03-02 | $15.00 | $15.50 | $15.00 | $15.00 | $15.00 | 7,070 |
| 2023-03-01 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 98 |
| 2023-02-28 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,256 |
| 2023-02-27 | $15.00 | $15.00 | $15.00 | $15.00 | $14.55 | 610 |
| 2023-02-24 | $15.00 | $15.00 | $15.00 | $15.00 | $14.55 | 0 |
| 2023-02-23 | $15.00 | $15.00 | $15.00 | $15.00 | $14.55 | 0 |
| 2023-02-22 | $15.00 | $15.00 | $15.00 | $15.00 | $14.55 | 250 |
| 2023-02-21 | $15.00 | $15.00 | $15.00 | $15.00 | $14.55 | 240 |
| 2023-02-17 | $15.00 | $15.00 | $15.00 | $15.00 | $14.55 | 1,260 |
| 2023-02-16 | $15.00 | $15.00 | $15.00 | $15.00 | $14.55 | 0 |
| 2023-02-15 | $15.50 | $15.50 | $15.00 | $15.00 | $14.55 | 4,900 |
| 2023-02-14 | $14.90 | $14.90 | $14.90 | $14.90 | $14.45 | 300 |
| 2023-02-13 | $16.00 | $16.00 | $14.90 | $14.90 | $14.90 | 400 |
| 2023-02-10 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 350 |
| 2023-02-09 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 1,126 |
| 2023-02-08 | $14.95 | $15.25 | $14.95 | $15.25 | $15.25 | 4,444 |
| 2023-02-07 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 120 |
| 2023-02-06 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2023-02-03 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2023-02-02 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 1,885 |
| 2023-02-01 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2023-01-31 | $14.95 | $15.75 | $14.90 | $15.75 | $15.75 | 1,885 |
| 2023-01-30 | $15.30 | $15.30 | $15.00 | $15.00 | $15.00 | 4,325 |
| 2023-01-27 | $14.90 | $15.00 | $14.90 | $15.00 | $15.00 | 4,938 |
| 2023-01-26 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 410 |
| 2023-01-25 | $14.95 | $14.95 | $14.95 | $14.95 | $14.95 | 300 |
| 2023-01-24 | $14.90 | $16.50 | $14.90 | $15.00 | $15.00 | 2,500 |
| 2023-01-23 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-01-20 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 50 |
| 2023-01-19 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-01-18 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,500 |
| 2023-01-17 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 0 |
| 2023-01-13 | $15.00 | $15.03 | $15.00 | $15.03 | $15.03 | 5,600 |
| 2023-01-12 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 700 |
| 2023-01-11 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 1,000 |
| 2023-01-10 | $15.75 | $15.75 | $15.03 | $15.03 | $15.03 | 2,460 |
| 2023-01-09 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 1,095 |
| 2023-01-06 | $15.75 | $15.76 | $15.20 | $15.75 | $15.75 | 2,047 |
| 2023-01-05 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 0 |
| 2023-01-04 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 500 |
| 2023-01-03 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 1 |
| 2022-12-30 | $15.75 | $16.00 | $15.00 | $16.00 | $16.00 | 3,212 |
| 2022-12-29 | $15.00 | $15.75 | $15.00 | $15.75 | $15.75 | 4,660 |
| 2022-12-28 | $15.03 | $15.03 | $15.03 | $15.03 | $15.03 | 1,400 |
| 2022-12-27 | $15.18 | $15.65 | $14.69 | $15.65 | $15.65 | 15,982 |
| 2022-12-23 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 0 |
| 2022-12-22 | $15.22 | $15.22 | $15.18 | $15.18 | $15.18 | 2,503 |
| 2022-12-21 | $15.18 | $15.75 | $15.18 | $15.26 | $15.26 | 2,050 |
| 2022-12-20 | $15.18 | $15.75 | $15.18 | $15.75 | $15.75 | 4,814 |
| 2022-12-19 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2022-12-16 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 1,001 |
| 2022-12-15 | $15.19 | $15.78 | $15.18 | $15.50 | $15.50 | 4,672 |
| 2022-12-14 | $15.75 | $15.79 | $15.18 | $15.18 | $15.18 | 25,235 |
| 2022-12-13 | $15.75 | $15.75 | $15.75 | $15.75 | $15.75 | 5,639 |
| 2022-12-12 | $16.00 | $16.00 | $15.75 | $15.75 | $15.75 | 8,087 |
| 2022-12-09 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 0 |
| 2022-12-08 | $15.19 | $15.19 | $15.18 | $15.18 | $15.18 | 1,000 |
| 2022-12-07 | $15.18 | $15.75 | $15.18 | $15.75 | $15.75 | 4,560 |
| 2022-12-06 | $15.18 | $15.79 | $15.18 | $15.75 | $15.75 | 3,028 |
| 2022-12-05 | $16.00 | $16.00 | $15.99 | $15.99 | $15.99 | 1,714 |
| 2022-12-02 | $16.00 | $16.00 | $15.80 | $16.00 | $16.00 | 10,255 |
| 2022-12-01 | $16.00 | $16.00 | $15.50 | $15.50 | $15.50 | 10,641 |
| 2022-11-30 | $15.28 | $15.28 | $15.18 | $15.18 | $15.18 | 1,920 |
| 2022-11-29 | $15.75 | $16.00 | $15.75 | $16.00 | $15.52 | 2,250 |
| 2022-11-28 | $15.78 | $15.78 | $15.75 | $15.75 | $15.28 | 3,135 |
| 2022-11-25 | $16.00 | $16.00 | $16.00 | $16.00 | $15.52 | 0 |
| 2022-11-23 | $16.00 | $16.00 | $16.00 | $16.00 | $15.52 | 1,100 |
| 2022-11-22 | $15.85 | $16.00 | $15.75 | $16.00 | $15.52 | 13,092 |
| 2022-11-21 | $15.86 | $15.86 | $15.86 | $15.86 | $15.38 | 2,100 |
| 2022-11-18 | $15.88 | $15.88 | $15.85 | $15.86 | $15.38 | 2,540 |
| 2022-11-17 | $16.00 | $16.00 | $16.00 | $16.00 | $15.52 | 2,356 |
| 2022-11-16 | $16.00 | $16.00 | $15.85 | $15.85 | $15.38 | 5,300 |
| 2022-11-15 | $16.30 | $16.30 | $16.00 | $16.00 | $15.52 | 5,125 |
| 2022-11-14 | $16.50 | $16.50 | $16.26 | $16.26 | $15.77 | 1,340 |
| 2022-11-11 | $16.51 | $16.51 | $16.51 | $16.51 | $16.02 | 1,066 |
| 2022-11-10 | $16.51 | $16.51 | $16.51 | $16.51 | $16.02 | 0 |
| 2022-11-09 | $16.51 | $16.51 | $16.51 | $16.51 | $16.02 | 550 |
| 2022-11-08 | $16.51 | $16.51 | $16.51 | $16.51 | $16.02 | 3,585 |
| 2022-11-07 | $16.51 | $16.51 | $16.51 | $16.51 | $16.02 | 0 |
| 2022-11-04 | $16.51 | $16.51 | $16.51 | $16.51 | $16.02 | 1,000 |
| 2022-11-03 | $16.51 | $16.51 | $16.51 | $16.51 | $16.02 | 230 |
| 2022-11-02 | $16.51 | $16.51 | $16.51 | $16.51 | $16.02 | 1,115 |
| 2022-11-01 | $16.75 | $16.75 | $16.51 | $16.51 | $16.02 | 610 |
| 2022-10-31 | $16.75 | $16.75 | $16.75 | $16.75 | $16.25 | 67 |
| 2022-10-28 | $16.75 | $16.75 | $16.75 | $16.75 | $16.25 | 85 |
| 2022-10-27 | $16.75 | $16.75 | $16.75 | $16.75 | $16.25 | 23 |
| 2022-10-26 | $16.75 | $16.75 | $16.75 | $16.75 | $16.25 | 500 |
| 2022-10-25 | $16.75 | $16.75 | $16.75 | $16.75 | $16.25 | 100 |
| 2022-10-24 | $17.00 | $17.00 | $17.00 | $17.00 | $16.49 | 0 |
| 2022-10-21 | $17.00 | $17.00 | $17.00 | $17.00 | $16.49 | 100 |
| 2022-10-20 | $16.75 | $16.75 | $16.50 | $16.75 | $16.25 | 2,885 |
| 2022-10-19 | $17.00 | $17.00 | $17.00 | $17.00 | $16.49 | 333 |
| 2022-10-18 | $17.00 | $17.00 | $17.00 | $17.00 | $16.49 | 0 |
| 2022-10-17 | $17.00 | $17.00 | $17.00 | $17.00 | $16.49 | 1,200 |
| 2022-10-14 | $17.00 | $17.00 | $17.00 | $17.00 | $16.49 | 1,550 |
| 2022-10-13 | $17.00 | $17.00 | $17.00 | $17.00 | $16.49 | 2,000 |
| 2022-10-12 | $16.60 | $16.60 | $16.25 | $16.36 | $15.87 | 9,104 |
| 2022-10-11 | $16.51 | $16.51 | $16.50 | $16.50 | $16.01 | 4,805 |
| 2022-10-10 | $16.61 | $16.61 | $16.51 | $16.51 | $16.02 | 6,420 |
| 2022-10-07 | $16.50 | $16.61 | $16.50 | $16.50 | $16.01 | 4,140 |
| 2022-10-06 | $16.50 | $17.00 | $16.50 | $17.00 | $16.49 | 5,450 |
| 2022-10-05 | $16.50 | $17.00 | $16.50 | $17.00 | $16.49 | 6,595 |
| 2022-10-04 | $16.50 | $16.75 | $16.50 | $16.61 | $16.11 | 6,195 |
| 2022-10-03 | $17.15 | $17.15 | $16.55 | $16.63 | $16.13 | 8,499 |
| 2022-09-30 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 10 |
| 2022-09-29 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2022-09-28 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2022-09-27 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 1,362 |
| 2022-09-26 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 600 |
| 2022-09-23 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2022-09-22 | $17.75 | $17.75 | $16.66 | $16.66 | $16.66 | 80 |
| 2022-09-21 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2022-09-20 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 80 |
| 2022-09-19 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 1 |
| 2022-09-16 | $16.66 | $16.66 | $16.66 | $16.66 | $16.66 | 1 |
| 2022-09-15 | $18.00 | $18.00 | $16.66 | $16.66 | $16.66 | 2,618 |
| 2022-09-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2022-09-13 | $17.50 | $18.00 | $17.50 | $18.00 | $18.00 | 3,375 |
| 2022-09-12 | $18.00 | $18.00 | $17.00 | $17.00 | $17.00 | 3,725 |
| 2022-09-09 | $16.66 | $17.50 | $16.66 | $17.00 | $17.00 | 17,069 |
| 2022-09-08 | $18.00 | $18.00 | $16.66 | $16.66 | $16.66 | 2,099 |
| 2022-09-07 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2022-09-06 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 0 |
| 2022-09-02 | $18.75 | $18.75 | $18.75 | $18.75 | $18.75 | 1,100 |
| 2022-09-01 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 1 |
| 2022-08-31 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 0 |
| 2022-08-30 | $17.80 | $17.91 | $17.80 | $17.91 | $17.45 | 9,056 |
| 2022-08-29 | $17.10 | $17.10 | $17.10 | $17.10 | $16.66 | 0 |
| 2022-08-26 | $17.10 | $17.10 | $17.10 | $17.10 | $16.66 | 501 |
| 2022-08-25 | $17.10 | $17.10 | $17.10 | $17.10 | $16.66 | 1,800 |
| 2022-08-24 | $17.05 | $17.10 | $17.05 | $17.10 | $16.66 | 860 |
| 2022-08-23 | $17.05 | $17.05 | $17.05 | $17.05 | $16.62 | 140 |
| 2022-08-22 | $17.20 | $17.20 | $17.20 | $17.20 | $16.76 | 0 |
| 2022-08-19 | $17.20 | $17.20 | $17.20 | $17.20 | $16.76 | 0 |
| 2022-08-18 | $17.05 | $17.20 | $17.05 | $17.20 | $16.76 | 2,847 |
| 2022-08-17 | $17.05 | $17.05 | $17.00 | $17.05 | $16.62 | 2,465 |
| 2022-08-16 | $17.07 | $17.07 | $17.05 | $17.05 | $16.62 | 3,400 |
| 2022-08-15 | $18.15 | $18.40 | $18.15 | $18.40 | $17.93 | 2,400 |
| 2022-08-12 | $17.07 | $18.25 | $17.05 | $18.25 | $17.78 | 1,957 |
| 2022-08-11 | $17.05 | $17.05 | $17.05 | $17.05 | $16.62 | 0 |
| 2022-08-10 | $17.05 | $17.05 | $17.05 | $17.05 | $16.62 | 2,680 |
| 2022-08-09 | $17.00 | $17.00 | $17.00 | $17.00 | $16.57 | 0 |
| 2022-08-08 | $17.00 | $17.00 | $17.00 | $17.00 | $16.57 | 0 |
| 2022-08-05 | $17.00 | $17.00 | $17.00 | $17.00 | $16.57 | 0 |
| 2022-08-04 | $17.00 | $17.00 | $17.00 | $17.00 | $16.57 | 260 |
| 2022-08-03 | $17.75 | $17.75 | $17.75 | $17.75 | $17.30 | 532 |
| 2022-08-02 | $17.00 | $17.50 | $17.00 | $17.50 | $17.05 | 1,000 |
| 2022-08-01 | $17.00 | $17.00 | $17.00 | $17.00 | $16.57 | 0 |
| 2022-07-29 | $17.00 | $17.00 | $17.00 | $17.00 | $16.57 | 0 |
| 2022-07-28 | $17.00 | $17.00 | $17.00 | $17.00 | $16.57 | 1,050 |
| 2022-07-27 | $18.60 | $18.60 | $18.25 | $18.50 | $18.03 | 2,800 |
| 2022-07-26 | $18.40 | $18.40 | $17.00 | $17.00 | $16.57 | 1,430 |
| 2022-07-25 | $17.00 | $18.00 | $17.00 | $18.00 | $17.54 | 1,313 |
| 2022-07-22 | $17.00 | $17.00 | $17.00 | $17.00 | $16.57 | 950 |
| 2022-07-21 | $17.00 | $17.00 | $17.00 | $17.00 | $16.57 | 25 |
| 2022-07-20 | $18.45 | $18.45 | $17.00 | $17.00 | $16.57 | 2,065 |
| 2022-07-19 | $18.45 | $18.45 | $18.45 | $18.45 | $17.98 | 0 |
| 2022-07-18 | $18.45 | $18.45 | $18.45 | $18.45 | $17.98 | 0 |
| 2022-07-15 | $18.50 | $18.50 | $18.45 | $18.45 | $17.98 | 6,820 |
| 2022-07-14 | $18.45 | $18.45 | $18.45 | $18.45 | $17.98 | 661 |
| 2022-07-13 | $18.45 | $18.45 | $18.45 | $18.45 | $17.98 | 73 |
| 2022-07-12 | $18.00 | $18.45 | $18.00 | $18.45 | $17.98 | 6,106 |
| 2022-07-11 | $18.04 | $18.04 | $18.04 | $18.04 | $17.58 | 150 |
| 2022-07-08 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 1,000 |
| 2022-07-07 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 200 |
| 2022-07-06 | $18.50 | $18.50 | $18.00 | $18.00 | $18.00 | 8,195 |
| 2022-07-05 | $18.65 | $18.75 | $18.00 | $18.25 | $18.25 | 15,313 |
| 2022-07-01 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 0 |
| 2022-06-30 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 900 |
| 2022-06-29 | $18.48 | $18.55 | $18.48 | $18.50 | $18.50 | 7,228 |
| 2022-06-28 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 2,065 |
| 2022-06-27 | $18.15 | $18.50 | $18.15 | $18.15 | $18.15 | 5,598 |
| 2022-06-24 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 700 |
| 2022-06-23 | $18.15 | $18.50 | $18.15 | $18.50 | $18.50 | 1,588 |
| 2022-06-22 | $17.25 | $17.25 | $17.25 | $17.25 | $17.25 | 75 |
| 2022-06-21 | $17.00 | $17.50 | $17.00 | $17.25 | $17.25 | 2,320 |
| 2022-06-17 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 102 |
| 2022-06-16 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 1 |
| 2022-06-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 13,278 |
| 2022-06-14 | $17.88 | $18.25 | $17.88 | $18.25 | $18.25 | 1,200 |
| 2022-06-13 | $17.73 | $17.73 | $17.00 | $17.00 | $17.00 | 11,100 |
| 2022-06-10 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 175 |
| 2022-06-09 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 240 |
| 2022-06-08 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 776 |
| 2022-06-07 | $17.73 | $18.06 | $17.73 | $18.06 | $18.06 | 5,910 |
| 2022-06-06 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 2,121 |
| 2022-06-03 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 0 |
| 2022-06-02 | $17.73 | $18.80 | $17.73 | $17.73 | $17.73 | 3,430 |
| 2022-06-01 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 1,988 |
| 2022-05-31 | $18.20 | $18.20 | $18.20 | $18.20 | $18.20 | 0 |
| 2022-05-27 | $18.20 | $18.20 | $18.20 | $18.20 | $17.74 | 0 |
| 2022-05-26 | $18.20 | $18.20 | $18.20 | $18.20 | $17.74 | 600 |
| 2022-05-25 | $18.20 | $18.20 | $18.20 | $18.20 | $17.74 | 0 |
| 2022-05-24 | $18.20 | $19.00 | $18.20 | $18.20 | $17.74 | 1,480 |
| 2022-05-23 | $18.20 | $18.20 | $18.20 | $18.20 | $17.74 | 180 |
| 2022-05-20 | $18.20 | $18.20 | $18.20 | $18.20 | $17.74 | 5,181 |
| 2022-05-19 | $18.25 | $18.25 | $17.75 | $18.00 | $17.55 | 7,726 |
| 2022-05-18 | $17.80 | $17.80 | $17.80 | $17.80 | $17.35 | 0 |
| 2022-05-17 | $18.00 | $18.00 | $17.75 | $17.80 | $17.35 | 4,910 |
| 2022-05-16 | $18.00 | $18.00 | $18.00 | $18.00 | $17.55 | 100 |
| 2022-05-13 | $18.25 | $18.25 | $18.25 | $18.25 | $17.79 | 1 |
| 2022-05-12 | $18.50 | $18.50 | $18.25 | $18.25 | $17.79 | 1,042 |
| 2022-05-11 | $18.25 | $18.50 | $18.25 | $18.50 | $18.04 | 2,580 |
| 2022-05-10 | $18.75 | $18.75 | $18.75 | $18.75 | $18.28 | 1,000 |
| 2022-05-09 | $18.05 | $18.45 | $18.05 | $18.45 | $17.99 | 400 |
| 2022-05-06 | $18.50 | $18.51 | $18.00 | $18.25 | $17.79 | 2,440 |
| 2022-05-05 | $18.80 | $18.80 | $18.80 | $18.80 | $18.33 | 500 |
| 2022-05-04 | $18.50 | $18.50 | $18.50 | $18.50 | $18.04 | 259 |
| 2022-05-03 | $18.50 | $18.50 | $18.50 | $18.50 | $18.04 | 800 |
| 2022-05-02 | $18.25 | $18.25 | $18.25 | $18.25 | $17.79 | 0 |
| 2022-04-29 | $18.05 | $18.25 | $18.05 | $18.25 | $17.79 | 2,250 |
| 2022-04-28 | $18.75 | $18.75 | $18.75 | $18.75 | $18.28 | 0 |
| 2022-04-27 | $18.75 | $18.75 | $18.75 | $18.75 | $18.28 | 1,300 |
| 2022-04-26 | $18.75 | $18.75 | $18.25 | $18.75 | $18.28 | 1,687 |
| 2022-04-25 | $18.75 | $18.75 | $18.75 | $18.75 | $18.28 | 1,687 |
| 2022-04-22 | $18.75 | $18.75 | $18.75 | $18.75 | $18.28 | 1,500 |
| 2022-04-21 | $18.75 | $19.00 | $18.25 | $19.00 | $18.52 | 2,929 |
| 2022-04-20 | $18.75 | $18.75 | $18.75 | $18.75 | $18.28 | 1,667 |
| 2022-04-19 | $18.75 | $18.75 | $18.75 | $18.75 | $18.28 | 4,671 |
| 2022-04-18 | $18.25 | $18.75 | $18.25 | $18.75 | $18.28 | 1,673 |
| 2022-04-14 | $18.40 | $18.75 | $18.40 | $18.75 | $18.28 | 3,895 |
| 2022-04-13 | $18.70 | $18.75 | $18.70 | $18.75 | $18.28 | 2,600 |
| 2022-04-12 | $18.75 | $18.75 | $18.50 | $18.50 | $18.04 | 1,370 |
| 2022-04-11 | $18.75 | $18.75 | $18.75 | $18.75 | $18.28 | 1,450 |
| 2022-04-08 | $18.76 | $18.76 | $18.76 | $18.76 | $18.29 | 120 |
| 2022-04-07 | $18.76 | $18.76 | $18.76 | $18.76 | $18.29 | 0 |
| 2022-04-06 | $18.76 | $18.76 | $18.76 | $18.76 | $18.29 | 120 |
| 2022-04-05 | $18.70 | $18.80 | $18.70 | $18.75 | $18.28 | 2,600 |
| 2022-04-04 | $19.00 | $19.00 | $18.70 | $18.70 | $18.23 | 3,700 |
| 2022-04-01 | $18.75 | $19.20 | $18.75 | $19.20 | $18.72 | 9,253 |
| 2022-03-31 | $18.75 | $18.75 | $18.75 | $18.75 | $18.28 | 125 |
| 2022-03-30 | $18.75 | $18.75 | $18.75 | $18.75 | $18.28 | 0 |
| 2022-03-29 | $18.75 | $18.75 | $18.75 | $18.75 | $18.28 | 1,200 |
| 2022-03-28 | $18.20 | $18.75 | $18.20 | $18.75 | $18.28 | 3,100 |
| 2022-03-25 | $18.20 | $18.20 | $18.20 | $18.20 | $17.74 | 1,000 |
| 2022-03-24 | $18.20 | $18.20 | $18.20 | $18.20 | $17.74 | 1,760 |
| 2022-03-23 | $17.50 | $18.20 | $17.50 | $18.20 | $17.74 | 595 |
| 2022-03-22 | $18.50 | $18.75 | $18.50 | $18.75 | $18.28 | 2,649 |
| 2022-03-21 | $18.25 | $18.25 | $18.25 | $18.25 | $17.79 | 1,601 |
| 2022-03-18 | $18.50 | $18.50 | $18.25 | $18.25 | $17.79 | 1,601 |
| 2022-03-17 | $18.75 | $18.75 | $18.75 | $18.75 | $18.28 | 2,127 |
| 2022-03-16 | $19.00 | $19.00 | $18.75 | $18.75 | $18.28 | 1,909 |
| 2022-03-15 | $19.15 | $19.15 | $19.15 | $19.15 | $18.67 | 222 |
| 2022-03-14 | $18.70 | $18.70 | $17.53 | $18.00 | $17.55 | 2,130 |
| 2022-03-11 | $18.70 | $18.70 | $18.70 | $18.70 | $18.23 | 0 |
| 2022-03-10 | $18.25 | $18.70 | $18.25 | $18.70 | $18.23 | 8,112 |
| 2022-03-09 | $18.26 | $18.75 | $18.25 | $18.75 | $18.28 | 4,729 |
| 2022-03-08 | $18.50 | $18.50 | $18.25 | $18.25 | $17.79 | 2,915 |
| 2022-03-07 | $18.50 | $18.50 | $18.50 | $18.50 | $18.04 | 510 |
| 2022-03-04 | $19.00 | $19.00 | $18.48 | $18.48 | $18.02 | 1,140 |
| 2022-03-03 | $18.48 | $18.48 | $18.48 | $18.48 | $18.02 | 2,275 |
| 2022-03-02 | $18.32 | $18.48 | $18.32 | $18.48 | $18.02 | 2,465 |
| 2022-03-01 | $18.33 | $18.33 | $18.33 | $18.33 | $17.87 | 285 |
| 2022-02-28 | $18.70 | $18.70 | $18.70 | $18.70 | $18.23 | 1,092 |
| 2022-02-25 | $18.90 | $18.90 | $18.75 | $18.90 | $17.97 | 2,002 |
| 2022-02-24 | $18.75 | $18.75 | $18.75 | $18.75 | $17.83 | 0 |
| 2022-02-23 | $18.75 | $18.75 | $18.75 | $18.75 | $17.83 | 680 |
| 2022-02-22 | $18.75 | $18.95 | $18.75 | $18.95 | $18.02 | 260 |
| 2022-02-18 | $18.78 | $18.78 | $18.78 | $18.78 | $17.86 | 190 |
| 2022-02-17 | $18.79 | $18.79 | $18.79 | $18.79 | $17.87 | 1,830 |
| 2022-02-16 | $18.80 | $19.00 | $18.80 | $19.00 | $18.07 | 2,900 |
| 2022-02-15 | $18.00 | $18.00 | $18.00 | $18.00 | $17.12 | 0 |
| 2022-02-14 | $18.74 | $18.74 | $18.00 | $18.00 | $17.12 | 2,320 |
| 2022-02-11 | $18.80 | $18.80 | $18.80 | $18.80 | $17.88 | 0 |
| 2022-02-10 | $18.80 | $18.80 | $18.80 | $18.80 | $17.88 | 149 |
| 2022-02-09 | $18.80 | $18.80 | $18.80 | $18.80 | $17.88 | 1,502 |
| 2022-02-08 | $18.85 | $18.85 | $18.80 | $18.80 | $17.88 | 1,500 |
| 2022-02-07 | $18.80 | $18.80 | $18.80 | $18.80 | $17.88 | 1,700 |
| 2022-02-04 | $18.80 | $18.80 | $18.80 | $18.80 | $17.88 | 1,956 |
| 2022-02-03 | $18.77 | $18.77 | $18.77 | $18.77 | $17.85 | 0 |
| 2022-02-02 | $18.77 | $18.77 | $18.77 | $18.77 | $17.85 | 1,250 |
| 2022-02-01 | $18.77 | $18.85 | $18.77 | $18.85 | $17.93 | 2,260 |
| 2022-01-31 | $18.77 | $19.25 | $18.77 | $19.25 | $18.31 | 1,745 |
| 2022-01-28 | $19.25 | $19.25 | $19.25 | $19.25 | $18.31 | 200 |
| 2022-01-27 | $18.75 | $18.75 | $18.75 | $18.75 | $17.83 | 604 |
| 2022-01-26 | $18.75 | $18.75 | $18.75 | $18.75 | $17.83 | 1,400 |
| 2022-01-25 | $18.75 | $18.75 | $18.75 | $18.75 | $17.83 | 0 |
| 2022-01-24 | $18.75 | $18.77 | $18.75 | $18.75 | $17.83 | 13,970 |
| 2022-01-21 | $19.60 | $19.60 | $18.25 | $18.75 | $17.83 | 4,100 |
| 2022-01-20 | $18.25 | $19.60 | $18.25 | $18.25 | $17.36 | 700 |
| 2022-01-19 | $18.25 | $18.25 | $18.25 | $18.25 | $17.36 | 4,145 |
| 2022-01-18 | $18.20 | $18.25 | $18.20 | $18.25 | $17.36 | 4,145 |
| 2022-01-14 | $19.00 | $19.00 | $19.00 | $19.00 | $18.07 | 3,880 |
| 2022-01-13 | $19.00 | $19.00 | $17.96 | $17.96 | $17.08 | 4,727 |
| 2022-01-12 | $17.92 | $17.92 | $17.92 | $17.92 | $17.04 | 1 |
| 2022-01-11 | $17.90 | $17.90 | $17.90 | $17.90 | $17.02 | 160 |
| 2022-01-10 | $17.90 | $17.90 | $17.90 | $17.90 | $17.02 | 0 |
| 2022-01-07 | $17.90 | $17.90 | $17.90 | $17.90 | $17.02 | 160 |
| 2022-01-06 | $17.85 | $17.85 | $17.85 | $17.85 | $16.98 | 0 |
| 2022-01-05 | $17.85 | $17.85 | $17.85 | $17.85 | $16.98 | 0 |
| 2022-01-04 | $17.75 | $17.85 | $17.75 | $17.85 | $16.98 | 621 |
| 2022-01-03 | $17.73 | $18.00 | $17.73 | $18.00 | $17.12 | 575 |
| 2021-12-31 | $17.72 | $18.00 | $17.72 | $18.00 | $17.12 | 9,433 |
| 2021-12-30 | $17.71 | $17.72 | $17.71 | $17.72 | $16.85 | 6,464 |
| 2021-12-29 | $18.00 | $18.85 | $17.70 | $17.71 | $16.84 | 8,448 |
| 2021-12-28 | $18.00 | $18.00 | $18.00 | $18.00 | $17.12 | 501 |
| 2021-12-27 | $17.60 | $17.75 | $17.50 | $17.65 | $16.79 | 7,052 |
| 2021-12-23 | $18.00 | $18.01 | $17.60 | $18.01 | $17.12 | 3,885 |
| 2021-12-22 | $17.60 | $17.60 | $17.50 | $17.60 | $16.74 | 1,798 |
| 2021-12-21 | $17.60 | $17.85 | $17.60 | $17.80 | $16.93 | 7,345 |
| 2021-12-20 | $17.50 | $17.50 | $17.50 | $17.50 | $16.64 | 10 |
| 2021-12-17 | $17.50 | $17.50 | $17.50 | $17.50 | $16.64 | 202 |
| 2021-12-16 | $17.00 | $17.75 | $17.00 | $17.50 | $16.64 | 9,743 |
| 2021-12-15 | $19.89 | $20.00 | $17.50 | $17.50 | $16.64 | 2,432 |
| 2021-12-14 | $18.75 | $18.75 | $18.75 | $18.75 | $17.83 | 301 |
| 2021-12-13 | $18.50 | $18.50 | $18.50 | $18.50 | $17.59 | 1,000 |
| 2021-12-10 | $18.75 | $18.75 | $18.50 | $18.50 | $17.59 | 3,500 |
| 2021-12-09 | $18.26 | $18.26 | $18.26 | $18.26 | $17.36 | 0 |
| 2021-12-08 | $18.75 | $18.75 | $18.25 | $18.26 | $17.36 | 4,605 |
| 2021-12-07 | $18.50 | $18.50 | $18.50 | $18.50 | $17.59 | 195 |
| 2021-12-06 | $18.75 | $18.75 | $18.75 | $18.75 | $17.83 | 2,300 |
| 2021-12-03 | $18.65 | $18.75 | $18.65 | $18.75 | $17.83 | 2,796 |
| 2021-12-02 | $18.75 | $18.75 | $18.65 | $18.65 | $17.74 | 2,271 |
| 2021-12-01 | $18.25 | $18.25 | $18.25 | $18.25 | $17.36 | 0 |
| 2021-11-30 | $18.25 | $18.25 | $18.25 | $18.25 | $17.36 | 0 |
| 2021-11-29 | $18.25 | $18.25 | $18.25 | $18.25 | $16.92 | 550 |
| 2021-11-26 | $17.25 | $17.25 | $17.25 | $17.25 | $15.99 | 0 |
| 2021-11-24 | $18.99 | $18.99 | $17.25 | $17.25 | $15.99 | 445 |
| 2021-11-23 | $18.99 | $18.99 | $18.99 | $18.99 | $17.61 | 540 |
| 2021-11-22 | $18.70 | $18.70 | $17.25 | $18.50 | $17.15 | 1,050 |
| 2021-11-19 | $18.70 | $18.70 | $18.70 | $18.70 | $17.34 | 750 |
| 2021-11-18 | $18.70 | $18.85 | $18.70 | $18.70 | $17.34 | 1,600 |
| 2021-11-17 | $18.70 | $18.70 | $18.70 | $18.70 | $17.34 | 700 |
| 2021-11-16 | $18.80 | $18.80 | $18.75 | $18.75 | $17.39 | 2,840 |
| 2021-11-15 | $18.80 | $18.85 | $18.80 | $18.85 | $17.48 | 4,220 |
| 2021-11-12 | $18.80 | $18.85 | $18.80 | $18.85 | $17.48 | 900 |
| 2021-11-11 | $18.80 | $18.80 | $18.80 | $18.80 | $17.43 | 1,190 |
| 2021-11-10 | $18.80 | $18.80 | $18.70 | $18.70 | $17.34 | 3,550 |
| 2021-11-09 | $18.80 | $18.80 | $18.80 | $18.80 | $17.43 | 640 |
| 2021-11-08 | $18.80 | $18.80 | $18.80 | $18.80 | $17.43 | 0 |
| 2021-11-05 | $18.80 | $18.80 | $18.80 | $18.80 | $17.43 | 640 |
| 2021-11-04 | $18.80 | $18.80 | $18.80 | $18.80 | $17.43 | 177 |
| 2021-11-03 | $18.75 | $18.75 | $18.75 | $18.75 | $17.39 | 210 |
| 2021-11-02 | $18.70 | $18.70 | $18.70 | $18.70 | $17.34 | 2,000 |
| 2021-11-01 | $18.70 | $18.70 | $18.70 | $18.70 | $17.34 | 0 |
| 2021-10-29 | $18.75 | $18.75 | $18.70 | $18.70 | $17.34 | 2,000 |
| 2021-10-28 | $18.75 | $18.75 | $18.75 | $18.75 | $17.39 | 1 |
| 2021-10-27 | $18.75 | $18.75 | $18.75 | $18.75 | $17.39 | 375 |
| 2021-10-26 | $18.75 | $18.80 | $18.75 | $18.80 | $17.43 | 3,889 |
| 2021-10-25 | $18.75 | $18.75 | $18.75 | $18.75 | $17.39 | 1,000 |
| 2021-10-22 | $19.97 | $20.00 | $19.97 | $20.00 | $18.54 | 200 |
| 2021-10-21 | $19.00 | $19.00 | $19.00 | $19.00 | $17.62 | 4,013 |
| 2021-10-20 | $18.75 | $18.95 | $18.75 | $18.95 | $17.57 | 9,620 |
| 2021-10-19 | $18.80 | $18.80 | $18.75 | $18.75 | $17.39 | 4,650 |
| 2021-10-18 | $18.50 | $18.80 | $18.50 | $18.80 | $17.43 | 2,772 |
| 2021-10-15 | $18.80 | $18.80 | $18.80 | $18.80 | $17.43 | 520 |
| 2021-10-14 | $18.80 | $18.80 | $18.80 | $18.80 | $17.43 | 900 |
| 2021-10-13 | $18.50 | $18.50 | $18.50 | $18.50 | $17.15 | 0 |
| 2021-10-12 | $18.50 | $18.50 | $18.50 | $18.50 | $17.15 | 0 |
| 2021-10-11 | $18.75 | $18.75 | $18.50 | $18.50 | $17.15 | 4,000 |
| 2021-10-08 | $18.00 | $18.00 | $17.04 | $17.25 | $15.99 | 1,100 |
| 2021-10-07 | $17.95 | $17.95 | $17.95 | $17.95 | $16.64 | 600 |
| 2021-10-06 | $18.70 | $18.70 | $18.65 | $18.65 | $17.29 | 3,907 |
| 2021-10-05 | $18.70 | $18.70 | $18.70 | $18.70 | $17.34 | 0 |
| 2021-10-04 | $18.70 | $18.70 | $18.70 | $18.70 | $17.34 | 0 |
| 2021-10-01 | $18.70 | $18.70 | $18.70 | $18.70 | $17.34 | 240 |
| 2021-09-30 | $19.50 | $19.50 | $19.50 | $19.50 | $18.08 | 300 |
| 2021-09-29 | $18.70 | $18.70 | $18.70 | $18.70 | $17.34 | 827 |
| 2021-09-28 | $18.70 | $18.70 | $18.70 | $18.70 | $17.34 | 1,200 |
| 2021-09-27 | $21.50 | $21.50 | $18.70 | $19.21 | $17.81 | 22,130 |
| 2021-09-24 | $21.50 | $21.75 | $21.50 | $21.75 | $20.17 | 1,977 |
| 2021-09-23 | $21.75 | $21.75 | $21.50 | $21.75 | $20.17 | 2,600 |
| 2021-09-22 | $21.90 | $21.90 | $21.90 | $21.90 | $20.31 | 85 |
| 2021-09-21 | $21.90 | $21.90 | $21.90 | $21.90 | $20.31 | 5 |
| 2021-09-20 | $22.04 | $22.04 | $21.10 | $21.90 | $20.31 | 2,145 |
| 2021-09-17 | $21.80 | $21.80 | $21.80 | $21.80 | $20.21 | 1,045 |
| 2021-09-16 | $21.45 | $21.95 | $21.27 | $21.80 | $20.21 | 21,545 |
| 2021-09-15 | $22.30 | $22.30 | $21.46 | $21.87 | $20.28 | 2,695 |
| 2021-09-14 | $21.61 | $21.61 | $21.61 | $21.61 | $20.04 | 160 |
| 2021-09-13 | $22.00 | $22.00 | $21.95 | $21.95 | $20.35 | 885 |
| 2021-09-10 | $21.50 | $21.50 | $21.47 | $21.47 | $19.91 | 500 |
| 2021-09-09 | $21.50 | $21.50 | $21.50 | $21.50 | $19.94 | 0 |
| 2021-09-08 | $21.50 | $21.50 | $21.50 | $21.50 | $19.94 | 1,111 |
| 2021-09-07 | $21.90 | $21.90 | $21.33 | $21.90 | $20.31 | 2,200 |
| 2021-09-03 | $21.40 | $21.90 | $21.40 | $21.90 | $20.31 | 1,476 |
| 2021-09-02 | $21.60 | $21.99 | $21.40 | $21.40 | $19.84 | 10,528 |
| 2021-09-01 | $21.40 | $21.40 | $21.40 | $21.40 | $19.84 | 600 |
| 2021-08-31 | $21.85 | $22.00 | $21.33 | $21.33 | $19.78 | 6,200 |
| 2021-08-30 | $22.04 | $22.05 | $21.90 | $21.95 | $19.92 | 12,511 |
| 2021-08-27 | $21.99 | $22.24 | $21.92 | $21.92 | $19.89 | 10,113 |
| 2021-08-26 | $21.90 | $22.20 | $21.80 | $21.99 | $19.95 | 31,602 |
| 2021-08-25 | $21.80 | $22.03 | $21.80 | $22.00 | $19.96 | 600 |
| 2021-08-24 | $22.47 | $22.47 | $21.50 | $21.90 | $19.87 | 10,732 |
| 2021-08-23 | $21.78 | $21.95 | $21.50 | $21.90 | $19.87 | 14,416 |
| 2021-08-20 | $21.70 | $21.90 | $21.53 | $21.75 | $19.73 | 9,394 |
| 2021-08-19 | $21.70 | $21.80 | $21.50 | $21.60 | $19.60 | 9,502 |
| 2021-08-18 | $21.85 | $21.90 | $21.50 | $21.70 | $19.69 | 3,750 |
| 2021-08-17 | $21.85 | $21.90 | $21.50 | $21.70 | $19.69 | 3,051 |
| 2021-08-16 | $21.88 | $21.90 | $21.50 | $21.85 | $19.82 | 9,468 |
| 2021-08-13 | $21.75 | $21.75 | $21.02 | $21.50 | $19.51 | 1,500 |
| 2021-08-12 | $21.62 | $22.00 | $21.60 | $21.90 | $19.87 | 2,100 |
| 2021-08-11 | $21.88 | $21.88 | $21.88 | $21.88 | $19.85 | 171 |
| 2021-08-10 | $21.50 | $21.85 | $21.50 | $21.50 | $19.51 | 4,750 |
| 2021-08-09 | $21.65 | $21.85 | $21.35 | $21.65 | $19.64 | 26,373 |
| 2021-08-06 | $21.40 | $21.65 | $21.40 | $21.50 | $19.51 | 4,231 |
| 2021-08-05 | $21.50 | $22.48 | $21.43 | $21.80 | $19.78 | 4,800 |
| 2021-08-04 | $21.50 | $21.62 | $21.50 | $21.62 | $19.62 | 7,005 |
| 2021-08-03 | $21.42 | $21.51 | $21.40 | $21.40 | $19.42 | 8,078 |
| 2021-08-02 | $21.50 | $21.50 | $21.26 | $21.38 | $19.40 | 8,301 |
| 2021-07-30 | $21.40 | $21.40 | $21.40 | $21.40 | $19.42 | 2,001 |
| 2021-07-29 | $21.05 | $21.40 | $21.05 | $21.40 | $19.42 | 4,115 |
| 2021-07-28 | $21.66 | $21.66 | $21.40 | $21.45 | $19.46 | 2,102 |
| 2021-07-27 | $21.15 | $21.55 | $21.15 | $21.45 | $19.46 | 13,456 |
| 2021-07-26 | $21.15 | $21.66 | $20.73 | $20.88 | $18.94 | 19,391 |
| 2021-07-23 | $21.60 | $21.70 | $21.43 | $21.70 | $19.69 | 3,919 |
| 2021-07-22 | $21.52 | $21.53 | $21.36 | $21.36 | $19.38 | 3,754 |
| 2021-07-21 | $21.60 | $21.60 | $21.60 | $21.60 | $19.60 | 1,000 |
| 2021-07-20 | $21.50 | $21.70 | $21.50 | $21.50 | $19.51 | 3,450 |
| 2021-07-19 | $21.75 | $21.94 | $21.40 | $21.60 | $19.60 | 3,430 |
| 2021-07-16 | $21.45 | $21.75 | $21.15 | $21.75 | $19.73 | 2,058 |
| 2021-07-15 | $21.63 | $21.69 | $21.50 | $21.69 | $19.68 | 4,900 |
| 2021-07-14 | $21.90 | $21.90 | $21.67 | $21.67 | $19.66 | 1,185 |
| 2021-07-13 | $21.80 | $21.81 | $21.65 | $21.66 | $19.65 | 2,200 |
| 2021-07-12 | $21.80 | $21.89 | $21.80 | $21.89 | $19.86 | 575 |
| 2021-07-09 | $22.21 | $22.21 | $21.62 | $21.62 | $19.62 | 559 |
| 2021-07-08 | $21.60 | $22.31 | $21.50 | $22.31 | $20.24 | 13,575 |
| 2021-07-07 | $21.75 | $22.00 | $21.51 | $21.57 | $19.57 | 5,906 |
| 2021-07-06 | $22.15 | $22.22 | $21.76 | $21.76 | $19.74 | 2,470 |
| 2021-07-02 | $21.92 | $22.15 | $21.55 | $22.15 | $20.10 | 14,054 |
| 2021-07-01 | $21.95 | $22.00 | $21.95 | $22.00 | $19.96 | 4,040 |
| 2021-06-30 | $21.88 | $21.97 | $21.65 | $21.97 | $19.93 | 3,020 |
| 2021-06-29 | $21.60 | $21.92 | $21.56 | $21.92 | $19.89 | 9,275 |
| 2021-06-28 | $21.51 | $21.80 | $21.50 | $21.80 | $19.78 | 1,800 |
| 2021-06-25 | $21.50 | $21.50 | $21.50 | $21.50 | $19.51 | 1,055 |
| 2021-06-24 | $21.77 | $21.81 | $21.50 | $21.50 | $19.51 | 1,776 |
| 2021-06-23 | $21.80 | $21.80 | $21.34 | $21.75 | $19.73 | 2,090 |
| 2021-06-22 | $21.57 | $21.75 | $21.39 | $21.39 | $19.41 | 1,712 |
| 2021-06-21 | $21.45 | $21.60 | $21.38 | $21.38 | $19.40 | 5,208 |
| 2021-06-18 | $21.42 | $21.43 | $21.41 | $21.43 | $19.44 | 650 |
| 2021-06-17 | $21.79 | $21.85 | $21.38 | $21.85 | $19.82 | 7,700 |
| 2021-06-16 | $21.40 | $21.80 | $21.39 | $21.80 | $19.77 | 3,692 |
| 2021-06-15 | $21.55 | $21.80 | $21.50 | $21.50 | $19.51 | 3,564 |
| 2021-06-14 | $21.55 | $21.55 | $21.30 | $21.30 | $19.33 | 1,840 |
| 2021-06-11 | $21.74 | $21.74 | $21.50 | $21.55 | $19.55 | 17,835 |
| 2021-06-10 | $20.80 | $21.49 | $20.80 | $21.49 | $19.50 | 1,500 |
| 2021-06-09 | $21.40 | $21.44 | $20.50 | $20.50 | $18.60 | 4,270 |
| 2021-06-08 | $21.14 | $21.40 | $21.00 | $21.40 | $19.42 | 6,935 |
| 2021-06-07 | $21.40 | $21.40 | $21.40 | $21.40 | $19.42 | 0 |
| 2021-06-04 | $21.00 | $21.40 | $21.00 | $21.40 | $19.42 | 7,200 |
| 2021-06-03 | $21.10 | $21.40 | $20.46 | $21.40 | $19.42 | 2,150 |
| 2021-06-02 | $20.42 | $21.40 | $20.41 | $21.10 | $19.14 | 10,260 |
| 2021-06-01 | $20.62 | $20.62 | $20.44 | $20.44 | $18.55 | 677 |
| 2021-05-28 | $21.40 | $21.42 | $20.38 | $20.38 | $18.49 | 4,433 |
| 2021-05-27 | $21.19 | $21.20 | $21.18 | $21.20 | $18.80 | 1,643 |
| 2021-05-26 | $20.90 | $21.33 | $20.86 | $20.90 | $18.54 | 6,559 |
| 2021-05-25 | $21.15 | $21.20 | $20.90 | $20.90 | $18.54 | 5,316 |
| 2021-05-24 | $20.51 | $21.20 | $20.51 | $21.20 | $18.80 | 2,049 |
| 2021-05-21 | $21.15 | $21.15 | $21.15 | $21.15 | $18.76 | 0 |
| 2021-05-20 | $20.95 | $21.29 | $20.46 | $21.15 | $18.76 | 2,828 |
| 2021-05-19 | $21.00 | $21.00 | $20.80 | $20.93 | $18.56 | 4,655 |
| 2021-05-18 | $20.67 | $20.67 | $20.67 | $20.67 | $18.33 | 1 |
| 2021-05-17 | $21.18 | $21.18 | $20.62 | $20.67 | $18.33 | 3,447 |
| 2021-05-14 | $20.89 | $20.89 | $20.71 | $20.71 | $18.37 | 783 |
| 2021-05-13 | $20.70 | $21.73 | $20.69 | $20.70 | $18.36 | 2,901 |
| 2021-05-12 | $20.43 | $20.69 | $20.20 | $20.20 | $17.92 | 3,072 |
| 2021-05-11 | $20.35 | $20.55 | $20.12 | $20.55 | $18.23 | 3,986 |
| 2021-05-10 | $20.30 | $20.73 | $20.25 | $20.25 | $17.96 | 2,769 |
| 2021-05-07 | $20.30 | $20.30 | $20.30 | $20.30 | $18.00 | 3,200 |
| 2021-05-06 | $20.30 | $20.30 | $20.11 | $20.11 | $17.84 | 22,442 |
| 2021-05-05 | $20.90 | $20.90 | $19.89 | $20.45 | $18.14 | 13,775 |
| 2021-05-04 | $21.29 | $21.29 | $20.78 | $20.90 | $18.54 | 1,901 |
| 2021-05-03 | $21.20 | $21.20 | $21.20 | $21.20 | $18.80 | 626 |
| 2021-04-30 | $21.49 | $21.74 | $19.71 | $21.09 | $18.70 | 4,604 |
| 2021-04-29 | $20.75 | $21.48 | $20.75 | $21.48 | $19.05 | 2,890 |
| 2021-04-28 | $20.25 | $20.65 | $20.25 | $20.65 | $18.31 | 2,731 |
| 2021-04-27 | $20.18 | $20.19 | $19.98 | $20.17 | $17.89 | 3,168 |
| 2021-04-26 | $20.20 | $20.45 | $19.50 | $20.10 | $17.83 | 8,434 |
| 2021-04-23 | $19.51 | $20.00 | $19.42 | $19.98 | $17.72 | 4,000 |
| 2021-04-22 | $20.15 | $20.27 | $19.01 | $19.51 | $17.30 | 23,431 |
| 2021-04-21 | $20.13 | $20.26 | $18.55 | $19.62 | $17.40 | 22,451 |
| 2021-04-20 | $20.76 | $20.77 | $20.11 | $20.12 | $17.84 | 1,600 |
| 2021-04-19 | $20.54 | $20.54 | $20.01 | $20.07 | $17.80 | 1,955 |
| 2021-04-16 | $20.23 | $20.25 | $20.21 | $20.25 | $17.96 | 1,813 |
| 2021-04-15 | $20.50 | $20.50 | $20.50 | $20.50 | $18.18 | 300 |
| 2021-04-14 | $20.26 | $20.65 | $20.26 | $20.50 | $18.18 | 1,313 |
| 2021-04-13 | $19.79 | $21.99 | $19.79 | $20.65 | $18.31 | 6,178 |
| 2021-04-12 | $19.76 | $19.88 | $19.76 | $19.76 | $17.53 | 1,247 |
| 2021-04-09 | $19.76 | $19.76 | $19.76 | $19.76 | $17.53 | 350 |
| 2021-04-08 | $19.76 | $19.76 | $19.76 | $19.76 | $17.53 | 500 |
| 2021-04-07 | $20.45 | $20.90 | $19.75 | $19.75 | $17.52 | 2,776 |
| 2021-04-06 | $20.00 | $20.48 | $19.45 | $20.48 | $18.16 | 3,730 |
| 2021-04-05 | $19.30 | $20.48 | $19.30 | $20.48 | $18.16 | 3,043 |
| 2021-04-01 | $19.36 | $19.40 | $18.35 | $19.39 | $17.20 | 4,900 |
| 2021-03-31 | $19.20 | $19.20 | $19.00 | $19.20 | $17.03 | 7,955 |
| 2021-03-30 | $18.42 | $19.10 | $18.42 | $19.08 | $16.92 | 8,599 |
| 2021-03-29 | $19.00 | $19.00 | $18.80 | $19.00 | $16.85 | 8,251 |
| 2021-03-26 | $18.60 | $18.60 | $18.40 | $18.40 | $16.32 | 4,996 |
| 2021-03-25 | $18.25 | $18.40 | $18.05 | $18.05 | $16.01 | 1,730 |
| 2021-03-24 | $18.37 | $18.65 | $18.12 | $18.25 | $16.19 | 2,525 |
| 2021-03-23 | $18.37 | $18.45 | $18.37 | $18.45 | $16.36 | 400 |
| 2021-03-22 | $18.52 | $18.52 | $18.40 | $18.40 | $16.32 | 1,310 |
| 2021-03-19 | $18.53 | $18.75 | $18.53 | $18.75 | $16.63 | 1,317 |
| 2021-03-18 | $18.90 | $19.07 | $18.10 | $18.31 | $16.24 | 7,151 |
| 2021-03-17 | $18.25 | $19.20 | $17.95 | $19.20 | $17.03 | 22,136 |
| 2021-03-16 | $18.10 | $19.69 | $18.07 | $18.10 | $16.05 | 18,731 |
| 2021-03-15 | $18.40 | $18.40 | $18.00 | $18.10 | $16.05 | 12,596 |
| 2021-03-12 | $18.10 | $18.50 | $17.95 | $17.95 | $15.92 | 8,694 |
| 2021-03-11 | $19.00 | $19.00 | $18.00 | $18.30 | $16.23 | 8,826 |
| 2021-03-10 | $17.91 | $18.25 | $17.80 | $18.25 | $16.19 | 14,101 |
| 2021-03-09 | $18.15 | $18.15 | $18.00 | $18.00 | $15.96 | 12,815 |
| 2021-03-08 | $18.10 | $18.10 | $17.53 | $17.53 | $15.55 | 6,300 |
| 2021-03-05 | $17.90 | $18.10 | $17.80 | $18.10 | $16.05 | 22,050 |
| 2021-03-04 | $17.60 | $17.95 | $16.55 | $17.66 | $15.66 | 2,960 |
| 2021-03-03 | $17.85 | $18.00 | $17.37 | $17.37 | $15.41 | 3,382 |
| 2021-03-02 | $18.10 | $18.10 | $17.32 | $17.75 | $15.74 | 1,650 |
| 2021-03-01 | $18.00 | $18.00 | $17.03 | $18.00 | $15.96 | 2,400 |
| 2021-02-26 | $18.00 | $18.00 | $17.50 | $17.50 | $15.52 | 1,100 |
| 2021-02-25 | $18.05 | $18.39 | $18.05 | $18.39 | $15.88 | 636 |
| 2021-02-24 | $18.50 | $18.50 | $18.35 | $18.50 | $15.98 | 4,658 |
| 2021-02-23 | $17.79 | $20.00 | $17.65 | $18.55 | $16.02 | 14,055 |
| 2021-02-22 | $17.12 | $17.80 | $17.12 | $17.80 | $15.37 | 414 |
| 2021-02-19 | $17.45 | $17.45 | $17.10 | $17.10 | $14.77 | 676 |
| 2021-02-18 | $17.10 | $17.55 | $17.10 | $17.25 | $14.90 | 25,611 |
| 2021-02-17 | $17.35 | $17.80 | $17.05 | $17.80 | $15.37 | 4,430 |
| 2021-02-16 | $17.25 | $17.30 | $17.25 | $17.30 | $14.94 | 310 |
| 2021-02-12 | $17.45 | $17.50 | $17.06 | $17.29 | $14.93 | 1,900 |
| 2021-02-11 | $17.25 | $17.25 | $17.06 | $17.25 | $14.90 | 16,853 |
| 2021-02-10 | $16.75 | $17.30 | $16.70 | $17.25 | $14.90 | 24,387 |
| 2021-02-09 | $16.88 | $17.00 | $16.40 | $16.52 | $14.27 | 17,804 |
| 2021-02-08 | $16.84 | $16.91 | $16.41 | $16.74 | $14.46 | 9,465 |
| 2021-02-05 | $16.40 | $16.40 | $16.25 | $16.40 | $14.17 | 18,841 |
| 2021-02-04 | $16.60 | $16.70 | $16.08 | $16.08 | $13.89 | 8,104 |
| 2021-02-03 | $16.40 | $17.50 | $16.11 | $17.00 | $14.68 | 5,300 |
| 2021-02-02 | $16.23 | $16.55 | $16.10 | $16.21 | $14.00 | 5,800 |
| 2021-02-01 | $16.21 | $16.21 | $16.21 | $16.21 | $14.00 | 0 |
| 2021-01-29 | $16.52 | $16.52 | $16.21 | $16.21 | $14.00 | 5,800 |
| 2021-01-28 | $16.35 | $16.65 | $16.20 | $16.65 | $14.38 | 8,425 |
| 2021-01-27 | $16.30 | $16.40 | $15.94 | $16.35 | $14.12 | 4,134 |
| 2021-01-26 | $16.10 | $16.35 | $15.91 | $16.35 | $14.12 | 6,750 |
| 2021-01-25 | $16.38 | $16.38 | $15.91 | $16.15 | $13.95 | 4,541 |
| 2021-01-22 | $16.15 | $16.45 | $16.02 | $16.45 | $14.21 | 11,261 |
| 2021-01-21 | $16.30 | $16.30 | $16.30 | $16.30 | $14.08 | 276 |
| 2021-01-20 | $16.29 | $16.29 | $15.78 | $16.00 | $13.82 | 1,936 |
| 2021-01-19 | $15.75 | $16.44 | $15.75 | $15.95 | $13.78 | 8,719 |
| 2021-01-15 | $16.30 | $16.30 | $15.90 | $15.90 | $13.73 | 8,079 |
| 2021-01-14 | $16.02 | $16.20 | $16.02 | $16.20 | $13.99 | 550 |
| 2021-01-13 | $15.96 | $16.08 | $15.93 | $16.03 | $13.84 | 7,042 |
| 2021-01-12 | $16.35 | $16.35 | $16.35 | $16.35 | $14.12 | 1,076 |
| 2021-01-11 | $16.45 | $16.45 | $15.78 | $16.35 | $14.12 | 4,231 |
| 2021-01-08 | $16.46 | $16.46 | $15.85 | $16.01 | $13.83 | 45,437 |
| 2021-01-07 | $15.86 | $16.25 | $15.86 | $16.25 | $14.04 | 1,300 |
| 2021-01-06 | $16.25 | $16.45 | $16.25 | $16.45 | $14.21 | 1,645 |
| 2021-01-05 | $16.21 | $16.25 | $15.95 | $15.95 | $13.78 | 25,259 |
| 2021-01-04 | $16.00 | $16.40 | $16.00 | $16.00 | $13.82 | 28,796 |
| 2020-12-31 | $15.80 | $15.88 | $15.65 | $15.65 | $13.52 | 2,477 |
| 2020-12-30 | $15.80 | $16.45 | $15.59 | $15.69 | $13.55 | 5,264 |
| 2020-12-29 | $15.82 | $16.04 | $15.51 | $15.53 | $13.41 | 7,751 |
| 2020-12-28 | $15.77 | $15.95 | $15.55 | $15.80 | $13.65 | 16,569 |
| 2020-12-24 | $16.00 | $16.00 | $15.77 | $15.77 | $13.62 | 18,236 |
| 2020-12-23 | $15.82 | $15.93 | $15.82 | $15.82 | $13.66 | 6,930 |
| 2020-12-22 | $15.82 | $16.13 | $15.82 | $16.10 | $13.91 | 4,037 |
| 2020-12-21 | $16.00 | $16.30 | $15.90 | $15.90 | $13.73 | 28,412 |
| 2020-12-18 | $16.00 | $16.25 | $16.00 | $16.25 | $14.04 | 2,465 |
| 2020-12-17 | $15.50 | $16.00 | $15.50 | $16.00 | $13.82 | 48,482 |
| 2020-12-16 | $15.83 | $15.83 | $15.70 | $15.75 | $13.60 | 2,931 |
| 2020-12-15 | $16.25 | $16.25 | $15.50 | $15.61 | $13.48 | 15,392 |
| 2020-12-14 | $16.05 | $16.05 | $15.85 | $15.85 | $13.69 | 206 |
| 2020-12-11 | $16.75 | $16.75 | $15.86 | $16.10 | $13.91 | 3,203 |
| 2020-12-10 | $16.00 | $16.74 | $15.85 | $15.85 | $13.69 | 3,127 |
| 2020-12-09 | $15.95 | $16.15 | $15.95 | $16.15 | $13.95 | 7,788 |
| 2020-12-08 | $16.00 | $16.25 | $15.85 | $16.15 | $13.95 | 51,201 |
| 2020-12-07 | $15.50 | $16.40 | $15.50 | $15.90 | $13.73 | 15,430 |
| 2020-12-04 | $15.50 | $15.85 | $15.50 | $15.58 | $13.46 | 1,395 |
| 2020-12-03 | $15.75 | $15.75 | $15.75 | $15.75 | $13.60 | 0 |
| 2020-12-02 | $15.75 | $15.75 | $15.50 | $15.75 | $13.60 | 8,090 |
| 2020-12-01 | $15.60 | $15.70 | $15.50 | $15.50 | $13.39 | 6,869 |
| 2020-11-30 | $15.25 | $15.25 | $15.25 | $15.25 | $13.17 | 123 |
| 2020-11-27 | $15.95 | $15.95 | $15.90 | $15.90 | $13.32 | 1,023 |
| 2020-11-25 | $15.85 | $15.95 | $15.85 | $15.95 | $13.37 | 4,215 |
| 2020-11-24 | $15.65 | $15.80 | $15.65 | $15.80 | $13.24 | 2,490 |
| 2020-11-23 | $15.65 | $15.75 | $15.65 | $15.65 | $13.11 | 908 |
| 2020-11-20 | $15.71 | $15.80 | $15.61 | $15.80 | $13.24 | 25,461 |
| 2020-11-19 | $15.60 | $15.75 | $15.45 | $15.50 | $12.99 | 5,821 |
| 2020-11-18 | $15.50 | $15.60 | $15.30 | $15.60 | $13.07 | 12,201 |
| 2020-11-17 | $15.61 | $15.61 | $15.50 | $15.61 | $13.08 | 5,360 |
| 2020-11-16 | $15.65 | $15.65 | $15.26 | $15.40 | $12.91 | 3,892 |
| 2020-11-13 | $15.65 | $15.80 | $15.60 | $15.70 | $13.16 | 8,705 |
| 2020-11-12 | $15.83 | $15.83 | $15.70 | $15.70 | $13.16 | 5,538 |
| 2020-11-11 | $15.80 | $15.95 | $15.56 | $15.56 | $13.04 | 7,455 |
| 2020-11-10 | $15.55 | $15.60 | $15.48 | $15.48 | $12.97 | 1,150 |
| 2020-11-09 | $15.55 | $15.55 | $15.30 | $15.50 | $12.99 | 1,342 |
| 2020-11-06 | $15.56 | $15.56 | $15.50 | $15.50 | $12.99 | 1,280 |
| 2020-11-05 | $15.56 | $15.56 | $15.56 | $15.56 | $13.04 | 150 |
| 2020-11-04 | $15.50 | $15.50 | $15.50 | $15.50 | $12.99 | 200 |
| 2020-11-03 | $15.54 | $15.54 | $15.50 | $15.50 | $12.99 | 620 |
| 2020-11-02 | $15.30 | $15.85 | $15.30 | $15.55 | $13.03 | 1,013 |
| 2020-10-30 | $15.26 | $15.26 | $15.26 | $15.26 | $12.79 | 1,436 |
| 2020-10-29 | $15.26 | $15.85 | $15.26 | $15.50 | $12.99 | 3,857 |
| 2020-10-28 | $15.64 | $15.85 | $15.31 | $15.31 | $12.83 | 2,231 |
| 2020-10-27 | $15.50 | $15.89 | $15.45 | $15.55 | $13.03 | 9,159 |
| 2020-10-26 | $15.95 | $15.95 | $15.50 | $15.50 | $12.99 | 2,496 |
| 2020-10-23 | $15.51 | $16.00 | $15.50 | $16.00 | $13.41 | 16,195 |
| 2020-10-22 | $15.70 | $15.85 | $15.50 | $15.85 | $13.28 | 4,946 |
| 2020-10-21 | $15.64 | $15.90 | $15.50 | $15.70 | $13.16 | 1,718 |
| 2020-10-20 | $15.63 | $15.64 | $15.31 | $15.31 | $12.83 | 3,315 |
| 2020-10-19 | $15.45 | $15.60 | $15.30 | $15.42 | $12.92 | 10,218 |
| 2020-10-16 | $15.27 | $15.73 | $15.27 | $15.45 | $12.95 | 7,340 |
| 2020-10-15 | $15.40 | $15.85 | $15.40 | $15.85 | $13.28 | 700 |
| 2020-10-14 | $15.35 | $15.39 | $15.25 | $15.25 | $12.78 | 1,600 |
| 2020-10-13 | $15.54 | $15.54 | $15.54 | $15.54 | $13.02 | 0 |
| 2020-10-12 | $15.74 | $15.74 | $15.50 | $15.54 | $13.02 | 851 |
| 2020-10-09 | $15.47 | $15.74 | $15.47 | $15.74 | $13.19 | 1,200 |
| 2020-10-08 | $15.20 | $15.46 | $15.20 | $15.21 | $12.75 | 3,883 |
| 2020-10-07 | $15.00 | $15.05 | $15.00 | $15.05 | $12.61 | 1,965 |
| 2020-10-06 | $15.00 | $15.00 | $15.00 | $15.00 | $12.57 | 2,026 |
| 2020-10-05 | $15.01 | $15.47 | $15.00 | $15.00 | $12.57 | 4,001 |
| 2020-10-02 | $14.78 | $15.00 | $14.78 | $15.00 | $12.57 | 767 |
| 2020-10-01 | $14.85 | $15.00 | $14.82 | $14.82 | $12.42 | 2,230 |
| 2020-09-30 | $14.75 | $14.95 | $14.75 | $14.78 | $12.39 | 1,077 |
| 2020-09-29 | $14.70 | $14.70 | $14.55 | $14.70 | $12.32 | 2,232 |
| 2020-09-28 | $15.00 | $15.00 | $14.70 | $14.70 | $12.32 | 963 |
| 2020-09-25 | $14.85 | $14.85 | $14.80 | $14.80 | $12.40 | 1,407 |
| 2020-09-24 | $14.80 | $14.80 | $14.80 | $14.80 | $12.40 | 960 |
| 2020-09-23 | $14.80 | $14.80 | $14.80 | $14.80 | $12.40 | 335 |
| 2020-09-22 | $15.00 | $15.00 | $14.80 | $14.80 | $12.40 | 2,670 |
| 2020-09-21 | $15.50 | $15.54 | $15.00 | $15.00 | $12.57 | 2,600 |
| 2020-09-18 | $14.75 | $15.63 | $14.75 | $15.01 | $12.58 | 2,485 |
| 2020-09-17 | $14.75 | $15.60 | $14.70 | $15.60 | $13.07 | 11,238 |
| 2020-09-16 | $15.26 | $15.26 | $14.75 | $15.00 | $12.57 | 5,054 |
| 2020-09-15 | $15.76 | $18.15 | $15.06 | $15.06 | $12.62 | 4,227 |
| 2020-09-14 | $15.04 | $15.04 | $14.71 | $14.75 | $12.36 | 2,876 |
| 2020-09-11 | $14.84 | $15.00 | $14.75 | $14.75 | $12.36 | 2,898 |
| 2020-09-10 | $14.80 | $14.84 | $14.80 | $14.84 | $12.44 | 200 |
| 2020-09-09 | $14.65 | $14.84 | $14.65 | $14.80 | $12.40 | 3,513 |
| 2020-09-08 | $14.50 | $14.65 | $14.50 | $14.51 | $12.16 | 1,390 |
| 2020-09-04 | $14.54 | $14.60 | $14.50 | $14.60 | $12.23 | 2,400 |
| 2020-09-03 | $14.28 | $14.54 | $14.27 | $14.50 | $12.15 | 2,693 |
| 2020-09-02 | $14.28 | $14.80 | $14.25 | $14.26 | $11.95 | 3,110 |
| 2020-09-01 | $14.85 | $15.00 | $14.30 | $14.41 | $12.08 | 2,870 |
| 2020-08-31 | $14.55 | $14.84 | $14.55 | $14.80 | $12.40 | 500 |
| 2020-08-28 | $15.61 | $15.65 | $15.35 | $15.35 | $12.47 | 1,377 |
| 2020-08-27 | $14.26 | $15.40 | $14.26 | $15.40 | $12.51 | 1,700 |
| 2020-08-26 | $15.25 | $15.25 | $15.16 | $15.16 | $12.31 | 2,554 |
| 2020-08-25 | $15.30 | $15.45 | $15.16 | $15.45 | $12.55 | 2,003 |
| 2020-08-24 | $15.53 | $15.75 | $15.30 | $15.30 | $12.43 | 700 |
| 2020-08-21 | $15.55 | $15.55 | $15.55 | $15.55 | $12.63 | 0 |
| 2020-08-20 | $15.45 | $15.59 | $15.45 | $15.55 | $12.63 | 3,600 |
| 2020-08-19 | $15.00 | $16.50 | $14.81 | $15.30 | $12.43 | 12,587 |
| 2020-08-18 | $14.80 | $14.80 | $14.32 | $14.79 | $12.01 | 2,303 |
| 2020-08-17 | $14.75 | $14.75 | $14.26 | $14.26 | $11.58 | 886 |
| 2020-08-14 | $14.75 | $14.75 | $14.26 | $14.30 | $11.62 | 2,110 |
| 2020-08-13 | $15.25 | $15.25 | $14.37 | $14.37 | $11.67 | 600 |
| 2020-08-12 | $14.55 | $14.55 | $13.63 | $14.50 | $11.78 | 793 |
| 2020-08-11 | $15.00 | $15.00 | $14.96 | $15.00 | $12.18 | 1,404 |
| 2020-08-10 | $14.00 | $14.75 | $14.00 | $14.50 | $11.78 | 4,072 |
| 2020-08-07 | $13.70 | $13.80 | $13.53 | $13.80 | $11.21 | 3,470 |
| 2020-08-06 | $13.90 | $14.25 | $13.70 | $14.15 | $11.49 | 1,111 |
| 2020-08-05 | $13.90 | $13.90 | $13.90 | $13.90 | $11.29 | 2,501 |
| 2020-08-04 | $13.90 | $13.90 | $13.90 | $13.90 | $11.29 | 0 |
| 2020-08-03 | $14.17 | $14.20 | $13.51 | $13.90 | $11.29 | 5,359 |
| 2020-07-31 | $13.75 | $14.17 | $13.75 | $14.17 | $11.51 | 3,090 |
| 2020-07-30 | $13.67 | $13.79 | $13.67 | $13.79 | $11.20 | 903 |
| 2020-07-29 | $13.90 | $13.90 | $13.51 | $13.51 | $10.97 | 600 |
| 2020-07-28 | $13.75 | $13.80 | $13.51 | $13.80 | $11.21 | 6,600 |
| 2020-07-27 | $13.65 | $13.65 | $13.65 | $13.65 | $11.09 | 925 |
| 2020-07-24 | $13.65 | $13.75 | $13.29 | $13.65 | $11.09 | 3,850 |
| 2020-07-23 | $13.81 | $14.15 | $13.80 | $14.00 | $11.37 | 3,337 |
| 2020-07-22 | $13.81 | $14.00 | $13.81 | $14.00 | $11.37 | 400 |
| 2020-07-21 | $13.92 | $14.01 | $13.91 | $14.01 | $11.38 | 2,302 |
| 2020-07-20 | $13.85 | $13.90 | $13.85 | $13.90 | $11.29 | 600 |
| 2020-07-17 | $13.99 | $13.99 | $13.99 | $13.99 | $11.36 | 779 |
| 2020-07-16 | $14.00 | $14.00 | $13.99 | $14.00 | $11.37 | 1,040 |
| 2020-07-15 | $14.09 | $14.10 | $14.05 | $14.09 | $11.44 | 1,020 |
| 2020-07-14 | $13.99 | $14.09 | $13.99 | $14.00 | $11.37 | 3,575 |
| 2020-07-13 | $14.23 | $14.23 | $14.00 | $14.00 | $11.37 | 4,193 |
| 2020-07-10 | $14.00 | $14.04 | $14.00 | $14.04 | $11.40 | 1,160 |
| 2020-07-09 | $14.22 | $14.50 | $14.00 | $14.00 | $11.37 | 4,063 |
| 2020-07-08 | $14.10 | $14.30 | $14.10 | $14.30 | $11.62 | 300 |
| 2020-07-07 | $14.50 | $14.50 | $14.50 | $14.50 | $11.78 | 1 |
| 2020-07-06 | $14.40 | $14.50 | $14.40 | $14.50 | $11.78 | 1,000 |
| 2020-07-02 | $14.20 | $14.50 | $14.10 | $14.50 | $11.78 | 580 |
| 2020-07-01 | $14.35 | $14.35 | $13.99 | $14.00 | $11.37 | 716 |
| 2020-06-30 | $14.00 | $14.00 | $13.95 | $13.95 | $11.33 | 1,240 |
| 2020-06-29 | $14.05 | $14.05 | $14.05 | $14.05 | $11.41 | 900 |
| 2020-06-26 | $14.14 | $14.14 | $14.14 | $14.14 | $11.49 | 503 |
| 2020-06-25 | $14.14 | $14.14 | $14.14 | $14.14 | $11.49 | 186 |
| 2020-06-24 | $14.40 | $14.40 | $14.10 | $14.10 | $11.45 | 361 |
| 2020-06-23 | $14.40 | $14.40 | $14.40 | $14.40 | $11.70 | 400 |
| 2020-06-22 | $14.25 | $14.25 | $14.05 | $14.05 | $11.41 | 2,100 |
| 2020-06-19 | $14.65 | $14.65 | $14.25 | $14.25 | $11.57 | 2,051 |
| 2020-06-18 | $14.25 | $14.25 | $14.25 | $14.25 | $11.57 | 183 |
| 2020-06-17 | $14.25 | $14.25 | $14.25 | $14.25 | $11.57 | 705 |
| 2020-06-16 | $14.25 | $14.26 | $14.25 | $14.25 | $11.57 | 1,309 |
| 2020-06-15 | $14.50 | $14.70 | $14.25 | $14.25 | $11.57 | 5,356 |
| 2020-06-12 | $13.80 | $14.10 | $13.80 | $14.10 | $11.45 | 1,300 |
| 2020-06-11 | $14.35 | $14.35 | $13.19 | $14.00 | $11.37 | 2,717 |
| 2020-06-10 | $14.00 | $14.30 | $13.70 | $14.00 | $11.37 | 4,062 |
| 2020-06-09 | $14.60 | $14.60 | $13.03 | $14.00 | $11.37 | 3,060 |
| 2020-06-08 | $14.55 | $14.70 | $14.25 | $14.70 | $11.94 | 2,100 |
| 2020-06-05 | $14.06 | $15.00 | $14.06 | $14.60 | $11.86 | 4,138 |
| 2020-06-04 | $14.44 | $14.44 | $14.04 | $14.34 | $11.65 | 3,489 |
| 2020-06-03 | $14.29 | $14.98 | $14.25 | $14.40 | $11.70 | 1,595 |
| 2020-06-02 | $15.00 | $15.00 | $14.28 | $14.28 | $11.60 | 706 |
| 2020-06-01 | $14.56 | $14.80 | $14.51 | $14.52 | $11.79 | 2,508 |
| 2020-05-29 | $15.20 | $15.20 | $15.20 | $15.20 | $12.35 | 100 |
| 2020-05-28 | $14.70 | $14.70 | $14.70 | $14.70 | $11.58 | 251 |
| 2020-05-27 | $15.20 | $15.20 | $14.75 | $14.76 | $11.63 | 1,400 |
| 2020-05-26 | $14.95 | $16.25 | $14.95 | $15.20 | $11.98 | 7,753 |
| 2020-05-22 | $14.74 | $14.95 | $14.49 | $14.95 | $11.78 | 1,287 |
| 2020-05-21 | $13.70 | $14.58 | $13.63 | $14.58 | $11.49 | 8,613 |
| 2020-05-20 | $13.80 | $13.80 | $13.65 | $13.65 | $10.76 | 3,065 |
| 2020-05-19 | $14.65 | $14.65 | $13.65 | $14.00 | $11.03 | 17,680 |
| 2020-05-18 | $14.85 | $14.85 | $14.85 | $14.85 | $11.70 | 380 |
| 2020-05-15 | $13.75 | $14.85 | $13.75 | $14.85 | $11.70 | 2,770 |
| 2020-05-14 | $14.90 | $15.10 | $14.00 | $14.00 | $11.03 | 2,824 |
| 2020-05-13 | $13.92 | $14.00 | $13.92 | $14.00 | $11.03 | 1,100 |
| 2020-05-12 | $14.25 | $14.90 | $14.25 | $14.90 | $11.74 | 1,200 |
| 2020-05-11 | $14.49 | $14.95 | $13.21 | $14.25 | $11.23 | 10,110 |
| 2020-05-08 | $14.97 | $15.00 | $13.75 | $14.45 | $11.39 | 7,917 |
| 2020-05-07 | $13.87 | $14.97 | $13.87 | $14.97 | $11.80 | 6,430 |
| 2020-05-06 | $14.39 | $14.61 | $14.09 | $14.09 | $11.10 | 1,809 |
| 2020-05-05 | $15.00 | $15.25 | $14.37 | $15.00 | $11.82 | 8,993 |
| 2020-05-04 | $15.40 | $15.40 | $14.79 | $15.00 | $11.82 | 1,845 |
| 2020-05-01 | $15.53 | $15.72 | $14.76 | $14.77 | $11.64 | 2,223 |
| 2020-04-30 | $15.30 | $15.30 | $15.30 | $15.30 | $12.06 | 200 |
| 2020-04-29 | $15.74 | $15.74 | $15.12 | $15.53 | $12.24 | 1,682 |
| 2020-04-28 | $15.87 | $15.87 | $14.76 | $15.74 | $12.40 | 10,030 |
| 2020-04-27 | $15.63 | $15.87 | $14.59 | $15.75 | $12.41 | 4,273 |
| 2020-04-24 | $15.85 | $15.85 | $15.65 | $15.75 | $12.41 | 2,100 |
| 2020-04-23 | $14.69 | $15.90 | $14.64 | $15.90 | $12.53 | 23,521 |
| 2020-04-22 | $15.09 | $15.50 | $15.09 | $15.50 | $12.21 | 2,918 |
| 2020-04-21 | $15.75 | $15.75 | $14.55 | $15.64 | $12.32 | 1,421 |
| 2020-04-20 | $15.75 | $15.79 | $15.74 | $15.74 | $12.41 | 3,585 |
| 2020-04-17 | $15.05 | $16.00 | $15.05 | $15.75 | $12.41 | 39,895 |
| 2020-04-16 | $15.00 | $15.00 | $15.00 | $15.00 | $11.82 | 103 |
| 2020-04-15 | $14.36 | $15.00 | $14.00 | $15.00 | $11.82 | 5,300 |
| 2020-04-14 | $15.05 | $15.10 | $14.31 | $14.37 | $11.32 | 11,350 |
| 2020-04-13 | $15.40 | $15.40 | $14.20 | $14.20 | $11.19 | 1,789 |
| 2020-04-09 | $15.00 | $15.38 | $15.00 | $15.38 | $12.12 | 6,215 |
| 2020-04-08 | $15.00 | $15.00 | $14.75 | $15.00 | $11.82 | 2,923 |
| 2020-04-07 | $15.39 | $15.40 | $15.20 | $15.40 | $12.13 | 663 |
| 2020-04-06 | $15.39 | $15.39 | $15.12 | $15.38 | $12.12 | 1,000 |
| 2020-04-03 | $15.75 | $15.75 | $14.13 | $15.20 | $11.98 | 31,800 |
| 2020-04-02 | $15.17 | $15.95 | $15.17 | $15.80 | $12.45 | 42,340 |
| 2020-04-01 | $14.50 | $16.04 | $14.50 | $15.80 | $12.45 | 29,452 |
| 2020-03-31 | $15.70 | $16.40 | $14.02 | $16.40 | $12.92 | 139,572 |
| 2020-03-30 | $15.65 | $16.07 | $14.00 | $15.70 | $12.37 | 12,349 |
| 2020-03-27 | $15.75 | $15.75 | $15.30 | $15.70 | $12.37 | 1,500 |
| 2020-03-26 | $15.85 | $16.35 | $14.90 | $16.00 | $12.61 | 26,509 |
| 2020-03-25 | $12.25 | $15.87 | $12.25 | $15.85 | $12.49 | 24,173 |
| 2020-03-24 | $12.24 | $14.50 | $12.24 | $14.50 | $11.43 | 27,948 |
| 2020-03-23 | $13.50 | $15.00 | $13.00 | $14.50 | $11.43 | 19,190 |
| 2020-03-20 | $14.25 | $14.63 | $13.10 | $14.25 | $11.23 | 169,024 |
| 2020-03-19 | $13.86 | $15.60 | $12.50 | $14.25 | $11.23 | 24,090 |
| 2020-03-18 | $14.42 | $14.42 | $9.90 | $14.33 | $11.29 | 49,807 |
| 2020-03-17 | $14.96 | $15.25 | $14.50 | $15.00 | $11.82 | 5,954 |
| 2020-03-16 | $15.60 | $15.60 | $14.25 | $14.50 | $11.43 | 30,442 |
| 2020-03-13 | $15.50 | $15.50 | $15.20 | $15.50 | $12.21 | 25,230 |
| 2020-03-12 | $16.84 | $16.84 | $13.25 | $15.50 | $12.21 | 18,153 |
| 2020-03-11 | $17.36 | $17.70 | $16.25 | $16.25 | $12.80 | 8,635 |
| 2020-03-10 | $17.25 | $17.35 | $17.00 | $17.35 | $13.67 | 12,547 |
| 2020-03-09 | $17.55 | $17.75 | $16.50 | $17.75 | $13.99 | 57,200 |
| 2020-03-06 | $17.60 | $17.90 | $17.47 | $17.90 | $14.10 | 6,969 |
| 2020-03-05 | $17.70 | $17.90 | $17.70 | $17.75 | $13.99 | 4,259 |
| 2020-03-04 | $17.77 | $18.05 | $17.70 | $17.75 | $13.99 | 4,590 |
| 2020-03-03 | $18.00 | $18.00 | $17.77 | $17.77 | $14.00 | 1,135 |
| 2020-03-02 | $18.25 | $18.25 | $17.75 | $18.00 | $14.18 | 1,703 |
| 2020-02-28 | $17.85 | $18.25 | $17.50 | $18.00 | $14.18 | 6,500 |
| 2020-02-27 | $17.75 | $17.90 | $17.30 | $17.85 | $14.07 | 13,220 |
| 2020-02-26 | $18.08 | $18.11 | $17.89 | $18.02 | $13.83 | 16,815 |
| 2020-02-25 | $18.16 | $18.20 | $17.98 | $18.01 | $13.83 | 14,182 |
| 2020-02-24 | $18.30 | $18.30 | $17.95 | $18.00 | $13.82 | 7,265 |
| 2020-02-21 | $18.00 | $18.00 | $18.00 | $18.00 | $13.82 | 394 |
| 2020-02-20 | $18.15 | $18.40 | $18.00 | $18.00 | $13.82 | 1,165 |
| 2020-02-19 | $18.15 | $18.15 | $17.80 | $17.80 | $13.67 | 3,100 |
| 2020-02-18 | $18.13 | $18.20 | $18.05 | $18.20 | $13.97 | 1,000 |
| 2020-02-14 | $18.00 | $18.15 | $17.84 | $18.15 | $13.94 | 7,045 |
| 2020-02-13 | $18.02 | $18.35 | $18.00 | $18.15 | $13.94 | 4,474 |
| 2020-02-12 | $18.39 | $18.39 | $17.97 | $18.35 | $14.09 | 7,170 |
| 2020-02-11 | $18.20 | $18.21 | $18.20 | $18.20 | $13.97 | 7,101 |
| 2020-02-10 | $18.07 | $18.39 | $18.06 | $18.20 | $13.97 | 2,611 |
| 2020-02-07 | $18.15 | $18.20 | $18.07 | $18.07 | $13.87 | 2,400 |
| 2020-02-06 | $18.11 | $18.15 | $18.11 | $18.15 | $13.94 | 250 |
| 2020-02-05 | $17.80 | $18.18 | $17.80 | $18.03 | $13.84 | 2,840 |
| 2020-02-04 | $18.03 | $18.05 | $17.91 | $18.05 | $13.86 | 3,539 |
| 2020-02-03 | $18.00 | $18.20 | $17.85 | $18.00 | $13.82 | 6,312 |
| 2020-01-31 | $18.12 | $18.50 | $18.10 | $18.50 | $14.20 | 11,545 |
| 2020-01-30 | $18.10 | $18.20 | $18.00 | $18.10 | $13.90 | 4,030 |
| 2020-01-29 | $18.00 | $18.00 | $18.00 | $18.00 | $13.82 | 18 |
| 2020-01-28 | $18.05 | $18.10 | $17.96 | $18.00 | $13.82 | 43,500 |
| 2020-01-27 | $17.90 | $18.15 | $17.90 | $18.15 | $13.94 | 21,065 |
| 2020-01-24 | $18.40 | $18.40 | $17.85 | $17.90 | $13.74 | 12,363 |
| 2020-01-23 | $18.43 | $18.50 | $18.15 | $18.15 | $13.94 | 1,870 |
| 2020-01-22 | $18.45 | $18.45 | $18.40 | $18.40 | $14.13 | 1,675 |
| 2020-01-21 | $18.49 | $18.99 | $18.01 | $18.39 | $14.12 | 21,478 |
| 2020-01-17 | $18.15 | $18.26 | $18.02 | $18.25 | $14.01 | 1,859 |
| 2020-01-16 | $18.25 | $18.30 | $18.11 | $18.11 | $13.91 | 2,521 |
| 2020-01-15 | $18.00 | $18.25 | $18.00 | $18.20 | $13.97 | 3,150 |
| 2020-01-14 | $17.95 | $18.25 | $17.85 | $18.25 | $14.01 | 3,130 |
| 2020-01-13 | $17.90 | $18.00 | $17.90 | $18.00 | $13.82 | 4,200 |
| 2020-01-10 | $17.70 | $17.95 | $17.70 | $17.85 | $13.71 | 8,031 |
| 2020-01-09 | $17.65 | $17.84 | $17.50 | $17.57 | $13.49 | 3,069 |
| 2020-01-08 | $17.65 | $17.66 | $17.40 | $17.40 | $13.36 | 3,150 |
| 2020-01-07 | $17.80 | $18.00 | $17.55 | $17.67 | $13.57 | 8,560 |
| 2020-01-06 | $17.36 | $17.98 | $17.36 | $17.98 | $13.81 | 7,606 |
| 2020-01-03 | $17.45 | $17.68 | $17.25 | $17.50 | $13.44 | 9,013 |
| 2020-01-02 | $17.75 | $17.78 | $17.27 | $17.27 | $13.26 | 1,040 |
| 2019-12-31 | $17.58 | $17.75 | $17.50 | $17.75 | $13.63 | 9,459 |
| 2019-12-30 | $17.49 | $17.65 | $17.40 | $17.50 | $13.44 | 17,095 |
| 2019-12-27 | $17.40 | $17.53 | $17.40 | $17.45 | $13.40 | 8,143 |
| 2019-12-26 | $17.40 | $17.50 | $17.40 | $17.42 | $13.38 | 4,970 |
| 2019-12-24 | $17.40 | $17.40 | $17.40 | $17.40 | $13.36 | 2,301 |
| 2019-12-23 | $17.40 | $17.45 | $17.40 | $17.40 | $13.36 | 36,589 |
| 2019-12-20 | $17.45 | $17.50 | $17.40 | $17.40 | $13.36 | 17,537 |
| 2019-12-19 | $17.39 | $17.60 | $17.30 | $17.30 | $13.28 | 18,387 |
| 2019-12-18 | $17.30 | $17.35 | $17.30 | $17.35 | $13.32 | 9,515 |
| 2019-12-17 | $17.30 | $17.44 | $17.30 | $17.40 | $13.36 | 34,754 |
| 2019-12-16 | $17.65 | $17.65 | $17.02 | $17.30 | $13.28 | 15,147 |
| 2019-12-13 | $17.05 | $17.44 | $17.05 | $17.40 | $13.36 | 43,567 |
| 2019-12-12 | $17.03 | $17.10 | $16.90 | $17.10 | $13.13 | 12,564 |
| 2019-12-11 | $17.00 | $17.15 | $16.92 | $17.00 | $13.05 | 27,110 |
| 2019-12-10 | $17.00 | $17.01 | $16.95 | $17.00 | $13.05 | 13,387 |
| 2019-12-09 | $17.00 | $17.12 | $16.98 | $17.00 | $13.05 | 13,189 |
| 2019-12-06 | $17.12 | $17.15 | $17.00 | $17.12 | $13.14 | 15,081 |
| 2019-12-05 | $17.25 | $17.25 | $17.10 | $17.10 | $13.13 | 6,501 |
| 2019-12-04 | $17.15 | $17.26 | $17.14 | $17.25 | $13.24 | 21,413 |
| 2019-12-03 | $17.30 | $17.30 | $17.01 | $17.24 | $13.24 | 10,935 |
| 2019-12-02 | $17.05 | $17.50 | $16.52 | $17.40 | $13.36 | 200,521 |
| 2019-11-29 | $17.38 | $17.52 | $17.38 | $17.45 | $13.40 | 10,564 |
| 2019-11-27 | $17.10 | $17.37 | $17.00 | $17.37 | $13.34 | 20,650 |
| 2019-11-26 | $17.38 | $17.45 | $17.25 | $17.45 | $13.05 | 11,977 |
| 2019-11-25 | $17.33 | $17.45 | $17.21 | $17.45 | $13.05 | 2,658 |
| 2019-11-22 | $17.45 | $17.46 | $17.28 | $17.45 | $13.05 | 35,175 |
| 2019-11-21 | $17.00 | $17.49 | $17.00 | $17.46 | $13.05 | 4,481 |
| 2019-11-20 | $17.05 | $17.50 | $16.81 | $17.45 | $13.05 | 111,280 |
| 2019-11-19 | $17.00 | $17.02 | $16.85 | $16.90 | $12.64 | 288,785 |
| 2019-11-18 | $17.12 | $17.12 | $16.99 | $17.10 | $12.78 | 2,903 |
| 2019-11-15 | $16.85 | $17.15 | $16.85 | $17.00 | $12.71 | 6,200 |
| 2019-11-14 | $17.11 | $17.11 | $16.93 | $17.00 | $12.71 | 16,025 |
| 2019-11-13 | $16.85 | $17.08 | $16.85 | $17.02 | $12.72 | 30,125 |
| 2019-11-12 | $17.01 | $17.15 | $16.95 | $17.10 | $12.78 | 15,386 |
| 2019-11-11 | $16.65 | $17.01 | $16.65 | $17.00 | $12.71 | 27,688 |
| 2019-11-08 | $17.00 | $17.10 | $16.90 | $17.10 | $12.78 | 9,185 |
| 2019-11-07 | $17.00 | $17.15 | $16.80 | $17.09 | $12.78 | 8,500 |
| 2019-11-06 | $17.05 | $17.05 | $16.95 | $17.05 | $12.75 | 9,355 |
| 2019-11-05 | $16.95 | $17.00 | $16.83 | $17.00 | $12.71 | 40,241 |
| 2019-11-04 | $16.60 | $16.75 | $16.51 | $16.75 | $12.52 | 2,405 |
| 2019-11-01 | $16.60 | $16.73 | $16.60 | $16.73 | $12.50 | 500 |
| 2019-10-31 | $16.75 | $16.76 | $16.65 | $16.70 | $12.49 | 36,470 |
| 2019-10-30 | $16.77 | $16.95 | $16.65 | $16.75 | $12.52 | 12,570 |
| 2019-10-29 | $16.77 | $16.81 | $16.77 | $16.80 | $12.56 | 10,438 |
| 2019-10-28 | $16.82 | $16.83 | $16.65 | $16.65 | $12.45 | 1,839 |
| 2019-10-25 | $16.82 | $16.95 | $16.75 | $16.80 | $12.56 | 1,139 |
| 2019-10-24 | $16.80 | $17.10 | $16.75 | $16.80 | $12.56 | 8,667 |
| 2019-10-23 | $16.80 | $17.10 | $16.80 | $16.82 | $12.58 | 8,001 |
| 2019-10-22 | $16.80 | $17.00 | $16.80 | $16.80 | $12.56 | 8,729 |
| 2019-10-21 | $16.50 | $16.75 | $16.30 | $16.75 | $12.52 | 4,822 |
| 2019-10-18 | $16.21 | $16.66 | $16.15 | $16.61 | $12.42 | 93,493 |
| 2019-10-17 | $16.10 | $16.20 | $16.01 | $16.20 | $12.11 | 4,885 |
| 2019-10-16 | $16.24 | $16.24 | $16.24 | $16.24 | $12.14 | 0 |
| 2019-10-15 | $16.11 | $16.25 | $16.11 | $16.24 | $12.14 | 400 |
| 2019-10-14 | $16.00 | $16.30 | $16.00 | $16.10 | $12.04 | 1,615 |
| 2019-10-11 | $16.23 | $16.24 | $16.11 | $16.11 | $12.04 | 4,400 |
| 2019-10-10 | $16.06 | $16.20 | $16.06 | $16.20 | $12.11 | 1,258 |
| 2019-10-09 | $16.00 | $16.20 | $16.00 | $16.19 | $12.10 | 5,527 |
| 2019-10-08 | $16.16 | $16.20 | $16.01 | $16.05 | $12.00 | 14,464 |
| 2019-10-07 | $16.31 | $16.40 | $16.15 | $16.22 | $12.13 | 14,082 |
| 2019-10-04 | $16.44 | $16.70 | $16.30 | $16.49 | $12.33 | 4,732 |
| 2019-10-03 | $16.30 | $16.50 | $16.17 | $16.40 | $12.26 | 2,355 |
| 2019-10-02 | $16.54 | $16.54 | $16.15 | $16.30 | $12.19 | 1,980 |
| 2019-10-01 | $16.36 | $16.75 | $16.35 | $16.37 | $12.24 | 1,530 |
| 2019-09-30 | $16.30 | $16.75 | $16.30 | $16.75 | $12.52 | 4,718 |
| 2019-09-27 | $16.25 | $16.30 | $16.20 | $16.25 | $12.15 | 4,909 |
| 2019-09-26 | $16.20 | $16.45 | $16.00 | $16.45 | $12.30 | 7,734 |
| 2019-09-25 | $16.40 | $16.40 | $16.00 | $16.21 | $12.12 | 6,894 |
| 2019-09-24 | $16.45 | $16.45 | $16.13 | $16.42 | $12.28 | 6,016 |
| 2019-09-23 | $16.35 | $16.35 | $16.13 | $16.25 | $12.15 | 1,265 |
| 2019-09-20 | $16.37 | $16.40 | $16.35 | $16.35 | $12.22 | 4,700 |
| 2019-09-19 | $16.35 | $16.49 | $16.10 | $16.35 | $12.22 | 2,484 |
| 2019-09-18 | $16.30 | $16.40 | $16.06 | $16.35 | $12.22 | 5,004 |
| 2019-09-17 | $16.33 | $16.33 | $16.26 | $16.26 | $12.16 | 264 |
| 2019-09-16 | $16.00 | $16.70 | $16.00 | $16.60 | $12.41 | 9,858 |
| 2019-09-13 | $15.80 | $16.15 | $15.80 | $16.10 | $12.04 | 3,685 |
| 2019-09-12 | $16.10 | $16.10 | $16.00 | $16.00 | $11.96 | 4,726 |
| 2019-09-11 | $15.90 | $15.97 | $15.76 | $15.80 | $11.81 | 800 |
| 2019-09-10 | $15.75 | $16.10 | $15.75 | $15.75 | $11.78 | 5,775 |
| 2019-09-09 | $16.25 | $16.95 | $15.62 | $16.00 | $11.96 | 1,727 |
| 2019-09-06 | $15.56 | $16.25 | $15.56 | $16.25 | $12.15 | 11,172 |
| 2019-09-05 | $15.63 | $16.00 | $15.51 | $15.56 | $11.63 | 10,430 |
| 2019-09-04 | $15.50 | $15.63 | $15.38 | $15.63 | $11.69 | 7,380 |
| 2019-09-03 | $15.16 | $15.50 | $15.15 | $15.25 | $11.40 | 6,050 |
| 2019-08-30 | $15.43 | $15.43 | $15.01 | $15.20 | $11.36 | 12,666 |
| 2019-08-29 | $14.78 | $15.60 | $14.78 | $15.50 | $11.59 | 7,836 |
| 2019-08-28 | $15.60 | $15.65 | $15.60 | $15.65 | $11.36 | 9,203 |
| 2019-08-27 | $15.58 | $15.84 | $15.58 | $15.60 | $11.32 | 21,485 |
| 2019-08-26 | $15.65 | $15.65 | $15.58 | $15.64 | $11.35 | 9,720 |
| 2019-08-23 | $15.61 | $15.68 | $15.61 | $15.61 | $11.33 | 19,750 |
| 2019-08-22 | $15.70 | $15.70 | $15.31 | $15.62 | $11.34 | 16,818 |
| 2019-08-21 | $15.70 | $15.86 | $15.50 | $15.75 | $11.43 | 4,280 |
| 2019-08-20 | $15.45 | $15.74 | $15.45 | $15.70 | $11.39 | 6,360 |
| 2019-08-19 | $15.44 | $15.59 | $15.44 | $15.50 | $11.25 | 12,518 |
| 2019-08-16 | $15.60 | $15.74 | $15.30 | $15.45 | $11.21 | 5,075 |
| 2019-08-15 | $15.25 | $15.50 | $15.20 | $15.50 | $11.25 | 14,271 |
| 2019-08-14 | $15.35 | $15.35 | $14.88 | $14.88 | $10.80 | 1,700 |
| 2019-08-13 | $15.25 | $15.40 | $15.15 | $15.40 | $11.18 | 19,131 |
| 2019-08-12 | $15.40 | $15.40 | $15.00 | $15.10 | $10.96 | 6,043 |
| 2019-08-09 | $15.08 | $15.40 | $15.08 | $15.10 | $10.96 | 4,250 |
| 2019-08-08 | $14.50 | $15.15 | $14.40 | $15.00 | $10.89 | 14,195 |
| 2019-08-07 | $14.35 | $14.35 | $14.20 | $14.30 | $10.38 | 7,780 |
| 2019-08-06 | $14.30 | $14.40 | $14.30 | $14.35 | $10.41 | 27,068 |
| 2019-08-05 | $14.40 | $14.40 | $14.20 | $14.25 | $10.34 | 5,223 |
| 2019-08-02 | $14.32 | $14.40 | $14.32 | $14.40 | $10.45 | 6,625 |
| 2019-08-01 | $14.30 | $14.40 | $14.30 | $14.40 | $10.45 | 67 |
| 2019-07-31 | $14.31 | $14.50 | $14.30 | $14.40 | $10.45 | 5,667 |
| 2019-07-30 | $14.30 | $14.40 | $14.30 | $14.33 | $10.40 | 1,701 |
| 2019-07-29 | $14.33 | $14.40 | $14.30 | $14.40 | $10.45 | 10,400 |
| 2019-07-26 | $14.25 | $14.30 | $14.25 | $14.30 | $10.38 | 15,424 |
| 2019-07-25 | $14.40 | $14.40 | $14.33 | $14.40 | $10.45 | 965 |
| 2019-07-24 | $14.30 | $14.35 | $14.30 | $14.33 | $10.40 | 152,301 |
| 2019-07-23 | $14.40 | $14.40 | $14.25 | $14.35 | $10.41 | 54,900 |
| 2019-07-22 | $14.23 | $14.55 | $14.23 | $14.49 | $10.52 | 4,050 |
| 2019-07-19 | $14.34 | $14.40 | $14.10 | $14.20 | $10.30 | 3,020 |
| 2019-07-18 | $14.10 | $14.30 | $14.10 | $14.30 | $10.38 | 7,697 |
| 2019-07-17 | $14.20 | $14.20 | $14.10 | $14.10 | $10.23 | 4,131 |
| 2019-07-16 | $13.95 | $14.10 | $13.92 | $14.10 | $10.23 | 7,171 |
| 2019-07-15 | $14.16 | $14.16 | $14.01 | $14.01 | $10.17 | 680 |
| 2019-07-12 | $14.10 | $14.15 | $14.10 | $14.15 | $10.27 | 10,750 |
| 2019-07-11 | $14.10 | $14.23 | $14.05 | $14.20 | $10.30 | 7,925 |
| 2019-07-10 | $14.30 | $14.30 | $14.04 | $14.10 | $10.23 | 1,300 |
| 2019-07-09 | $14.20 | $14.28 | $14.11 | $14.25 | $10.34 | 5,900 |
| 2019-07-08 | $14.03 | $14.15 | $14.03 | $14.10 | $10.23 | 3,430 |
| 2019-07-05 | $13.95 | $14.07 | $13.86 | $14.07 | $10.21 | 3,221 |
| 2019-07-03 | $14.05 | $14.20 | $13.93 | $14.20 | $10.30 | 4,058 |
| 2019-07-02 | $13.91 | $14.24 | $13.90 | $14.05 | $10.20 | 6,252 |
| 2019-07-01 | $14.15 | $14.20 | $14.00 | $14.15 | $10.27 | 13,860 |
| 2019-06-28 | $13.95 | $14.20 | $13.90 | $14.19 | $10.30 | 4,958 |
| 2019-06-27 | $14.04 | $14.15 | $14.00 | $14.05 | $10.20 | 7,345 |
| 2019-06-26 | $14.25 | $14.25 | $13.87 | $14.00 | $10.16 | 5,855 |
| 2019-06-25 | $13.91 | $14.25 | $13.88 | $14.00 | $10.16 | 11,544 |
| 2019-06-24 | $13.86 | $14.40 | $13.86 | $14.25 | $10.34 | 8,300 |
| 2019-06-21 | $14.00 | $14.34 | $13.91 | $14.10 | $10.23 | 6,562 |
| 2019-06-20 | $14.25 | $14.35 | $13.86 | $14.35 | $10.41 | 19,647 |
| 2019-06-19 | $13.75 | $14.25 | $13.75 | $14.10 | $10.23 | 8,516 |
| 2019-06-18 | $14.20 | $14.40 | $13.86 | $14.35 | $10.41 | 21,259 |
| 2019-06-17 | $14.00 | $14.60 | $13.95 | $14.15 | $10.27 | 7,634 |
| 2019-06-14 | $13.90 | $13.90 | $13.65 | $13.90 | $10.09 | 1,900 |
| 2019-06-13 | $13.75 | $13.90 | $13.65 | $13.65 | $9.91 | 1,907 |
| 2019-06-12 | $13.75 | $13.75 | $13.55 | $13.70 | $9.94 | 2,129 |
| 2019-06-11 | $13.75 | $13.90 | $13.70 | $13.75 | $9.98 | 621 |
| 2019-06-10 | $13.30 | $13.95 | $13.25 | $13.60 | $9.87 | 6,614 |
| 2019-06-07 | $13.25 | $13.79 | $13.25 | $13.50 | $9.80 | 5,284 |
| 2019-06-06 | $13.73 | $13.94 | $13.60 | $13.60 | $9.87 | 90,969 |
| 2019-06-05 | $13.75 | $13.95 | $13.70 | $13.95 | $10.12 | 46,358 |
| 2019-06-04 | $13.50 | $13.65 | $13.40 | $13.60 | $9.87 | 32,299 |
| 2019-06-03 | $13.70 | $13.70 | $13.50 | $13.50 | $9.80 | 1,100 |
| 2019-05-31 | $13.73 | $14.00 | $12.91 | $14.00 | $10.16 | 16,650 |
| 2019-05-30 | $13.90 | $13.90 | $13.60 | $13.60 | $9.87 | 2,100 |
| 2019-05-29 | $13.92 | $14.15 | $13.92 | $14.00 | $9.82 | 6,598 |
| 2019-05-28 | $13.75 | $14.15 | $13.75 | $14.15 | $9.93 | 9,110 |
| 2019-05-24 | $14.00 | $14.20 | $14.00 | $14.20 | $9.96 | 2,500 |
| 2019-05-23 | $13.95 | $14.20 | $13.70 | $13.81 | $9.69 | 6,322 |
| 2019-05-22 | $14.30 | $14.30 | $13.95 | $13.95 | $9.79 | 4,200 |
| 2019-05-21 | $14.00 | $14.30 | $14.00 | $14.00 | $9.82 | 3,685 |
| 2019-05-20 | $14.20 | $14.35 | $13.95 | $14.20 | $9.96 | 36,745 |
| 2019-05-17 | $14.50 | $14.50 | $13.95 | $14.40 | $10.10 | 8,525 |
| 2019-05-16 | $12.41 | $15.20 | $12.04 | $14.50 | $10.17 | 59,797 |
| 2019-05-15 | $12.25 | $12.59 | $12.25 | $12.59 | $8.83 | 15,387 |
| 2019-05-14 | $12.20 | $12.25 | $11.75 | $12.10 | $8.49 | 2,649 |
| 2019-05-13 | $12.25 | $12.25 | $12.25 | $12.25 | $8.59 | 1,137 |
| 2019-05-10 | $11.92 | $12.39 | $11.92 | $12.25 | $8.59 | 21,554 |
| 2019-05-09 | $11.80 | $12.15 | $11.80 | $12.10 | $8.49 | 53,530 |
| 2019-05-08 | $12.30 | $12.35 | $11.90 | $12.23 | $8.58 | 14,218 |
| 2019-05-07 | $11.90 | $12.33 | $11.90 | $12.33 | $8.65 | 116,218 |
| 2019-05-06 | $12.00 | $12.00 | $11.75 | $12.00 | $8.42 | 4,382 |
| 2019-05-03 | $11.82 | $12.15 | $11.82 | $12.05 | $8.45 | 9,700 |
| 2019-05-02 | $11.80 | $11.84 | $11.80 | $11.82 | $8.29 | 1,900 |
| 2019-05-01 | $11.84 | $11.84 | $11.50 | $11.80 | $8.28 | 5,750 |
| 2019-04-30 | $11.48 | $11.84 | $11.45 | $11.75 | $8.24 | 48,298 |
| 2019-04-29 | $11.51 | $11.65 | $11.00 | $11.45 | $8.03 | 5,754 |
| 2019-04-26 | $11.55 | $11.55 | $11.41 | $11.45 | $8.03 | 2,488 |
| 2019-04-25 | $11.47 | $11.55 | $11.40 | $11.55 | $8.10 | 6,726 |
| 2019-04-24 | $11.37 | $11.50 | $11.35 | $11.35 | $7.96 | 6,986 |
| 2019-04-23 | $11.48 | $11.60 | $11.25 | $11.47 | $8.05 | 5,920 |
| 2019-04-22 | $11.41 | $11.60 | $11.20 | $11.60 | $8.14 | 6,576 |
| 2019-04-18 | $11.45 | $11.55 | $11.41 | $11.46 | $8.04 | 6,452 |
| 2019-04-17 | $11.35 | $11.64 | $11.35 | $11.60 | $8.14 | 5,398 |
| 2019-04-16 | $11.50 | $11.70 | $11.50 | $11.57 | $8.12 | 15,387 |
| 2019-04-15 | $11.55 | $11.80 | $11.55 | $11.75 | $8.24 | 20,906 |
| 2019-04-12 | $11.97 | $11.97 | $11.58 | $11.60 | $8.14 | 35,635 |
| 2019-04-11 | $11.64 | $11.81 | $11.52 | $11.70 | $8.21 | 19,133 |
| 2019-04-10 | $11.60 | $11.77 | $11.59 | $11.65 | $8.17 | 8,701 |
| 2019-04-09 | $11.38 | $11.64 | $11.38 | $11.51 | $8.07 | 14,751 |
| 2019-04-08 | $11.45 | $11.62 | $11.45 | $11.50 | $8.07 | 2,234 |
| 2019-04-05 | $11.77 | $11.77 | $11.46 | $11.46 | $8.04 | 2,705 |
| 2019-04-04 | $11.71 | $11.99 | $11.55 | $11.77 | $8.26 | 4,320 |
| 2019-04-03 | $11.81 | $12.18 | $11.72 | $12.00 | $8.42 | 15,309 |
| 2019-04-02 | $11.78 | $11.85 | $11.65 | $11.85 | $8.31 | 19,958 |
| 2019-04-01 | $11.65 | $11.90 | $11.52 | $11.85 | $8.31 | 11,201 |
| 2019-03-29 | $11.40 | $11.60 | $11.16 | $11.50 | $8.07 | 7,534 |
| 2019-03-28 | $11.16 | $11.70 | $11.16 | $11.60 | $8.14 | 6,680 |
| 2019-03-27 | $11.55 | $11.65 | $11.55 | $11.55 | $8.10 | 8,400 |
| 2019-03-26 | $11.50 | $11.70 | $11.40 | $11.50 | $8.07 | 5,114 |
| 2019-03-25 | $11.40 | $11.70 | $11.40 | $11.54 | $8.10 | 10,954 |
| 2019-03-22 | $11.28 | $11.96 | $11.25 | $11.55 | $8.10 | 7,207 |
| 2019-03-21 | $10.90 | $11.66 | $10.70 | $11.20 | $7.86 | 26,259 |
| 2019-03-20 | $10.05 | $10.90 | $10.05 | $10.90 | $7.65 | 17,036 |
| 2019-03-19 | $10.29 | $10.50 | $10.22 | $10.50 | $7.37 | 11,175 |
| 2019-03-18 | $10.20 | $10.34 | $10.00 | $10.10 | $7.09 | 33,141 |
| 2019-03-15 | $9.50 | $10.65 | $9.40 | $10.00 | $7.02 | 16,501 |
| 2019-03-14 | $9.45 | $9.68 | $9.45 | $9.68 | $6.79 | 9,405 |
| 2019-03-13 | $9.26 | $9.68 | $9.26 | $9.45 | $6.63 | 42,927 |
| 2019-03-12 | $9.06 | $9.44 | $9.00 | $9.44 | $6.62 | 7,912 |
| 2019-03-11 | $8.66 | $9.14 | $8.66 | $9.06 | $6.36 | 3,198 |
| 2019-03-08 | $8.65 | $8.70 | $8.60 | $8.65 | $6.07 | 3,065 |
| 2019-03-07 | $8.64 | $8.74 | $8.40 | $8.70 | $6.10 | 7,073 |
| 2019-03-06 | $8.75 | $9.03 | $8.10 | $8.35 | $5.86 | 305,600 |
| 2019-03-05 | $9.90 | $9.90 | $8.46 | $8.89 | $6.24 | 30,509 |
| 2019-03-04 | $10.10 | $10.35 | $9.95 | $10.00 | $7.02 | 130,209 |
| 2019-03-01 | $10.00 | $10.25 | $10.00 | $10.10 | $7.09 | 16,277 |
| 2019-02-28 | $10.85 | $11.00 | $9.90 | $9.90 | $6.94 | 147,660 |
| 2019-02-27 | $11.15 | $11.18 | $11.00 | $11.10 | $7.43 | 19,772 |
| 2019-02-26 | $11.40 | $11.60 | $11.15 | $11.20 | $7.50 | 8,464 |
| 2019-02-25 | $11.70 | $11.70 | $11.11 | $11.50 | $7.70 | 9,526 |
| 2019-02-22 | $11.65 | $11.65 | $11.40 | $11.40 | $7.64 | 17,806 |
| 2019-02-21 | $11.65 | $11.70 | $11.35 | $11.65 | $7.80 | 13,727 |
| 2019-02-20 | $11.60 | $12.03 | $11.60 | $11.87 | $7.95 | 5,573 |
| 2019-02-19 | $11.70 | $12.00 | $11.50 | $12.00 | $8.04 | 9,552 |
| 2019-02-15 | $11.91 | $12.00 | $11.80 | $12.00 | $8.04 | 6,450 |
| 2019-02-14 | $12.65 | $12.94 | $11.01 | $12.35 | $8.27 | 10,284 |
| 2019-02-13 | $12.36 | $12.70 | $12.25 | $12.40 | $8.31 | 97,060 |
| 2019-02-12 | $11.80 | $13.00 | $11.75 | $12.60 | $8.44 | 84,528 |
| 2019-02-11 | $11.07 | $11.87 | $11.07 | $11.87 | $7.95 | 29,102 |
| 2019-02-08 | $10.00 | $11.99 | $9.86 | $11.25 | $7.54 | 262,476 |
| 2019-02-07 | $10.00 | $10.13 | $9.17 | $9.71 | $6.50 | 251,085 |
| 2019-02-06 | $9.20 | $10.30 | $9.20 | $10.20 | $6.83 | 108,063 |
| 2019-02-05 | $9.00 | $9.23 | $8.95 | $9.16 | $6.13 | 638,397 |
| 2019-02-04 | $8.88 | $9.30 | $8.75 | $9.30 | $6.23 | 511,544 |
| 2019-02-01 | $8.07 | $9.05 | $8.07 | $8.80 | $5.89 | 361,787 |
| 2019-01-31 | $8.92 | $9.19 | $7.71 | $7.71 | $5.16 | 427,919 |
| 2019-01-30 | $7.78 | $8.77 | $7.60 | $8.66 | $5.80 | 118,024 |
| 2019-01-29 | $7.80 | $8.05 | $7.58 | $7.78 | $5.21 | 123,416 |
| 2019-01-28 | $8.50 | $8.65 | $7.60 | $8.03 | $5.38 | 92,086 |
| 2019-01-25 | $8.99 | $9.17 | $8.53 | $8.62 | $5.77 | 80,322 |
| 2019-01-24 | $8.50 | $9.00 | $8.50 | $9.00 | $6.03 | 95,573 |
| 2019-01-23 | $10.35 | $10.65 | $8.21 | $8.45 | $5.66 | 187,245 |
| 2019-01-22 | $14.90 | $14.90 | $9.61 | $9.62 | $6.44 | 199,097 |
| 2019-01-18 | $15.24 | $15.26 | $14.74 | $14.97 | $10.03 | 14,245 |
| 2019-01-17 | $14.50 | $15.00 | $14.39 | $15.00 | $10.05 | 11,044 |
| 2019-01-16 | $14.68 | $14.87 | $14.50 | $14.50 | $9.71 | 6,931 |
| 2019-01-15 | $14.61 | $14.97 | $14.61 | $14.67 | $9.83 | 12,398 |
| 2019-01-14 | $14.07 | $14.76 | $14.07 | $14.61 | $9.79 | 4,413 |
| 2019-01-11 | $14.05 | $14.68 | $14.04 | $14.48 | $9.70 | 6,432 |
| 2019-01-10 | $13.75 | $14.09 | $13.50 | $14.09 | $9.44 | 11,469 |
| 2019-01-09 | $13.40 | $13.88 | $13.40 | $13.66 | $9.15 | 9,124 |
| 2019-01-08 | $13.94 | $13.97 | $13.50 | $13.75 | $9.21 | 9,687 |
| 2019-01-07 | $14.09 | $14.49 | $13.97 | $14.11 | $9.45 | 16,632 |
| 2019-01-04 | $13.70 | $14.18 | $13.34 | $14.17 | $9.49 | 28,079 |
| 2019-01-03 | $13.55 | $13.90 | $13.30 | $13.68 | $9.16 | 19,520 |
| 2019-01-02 | $12.65 | $13.75 | $12.65 | $13.75 | $9.21 | 16,882 |
| 2018-12-31 | $12.88 | $12.88 | $12.52 | $12.68 | $8.49 | 40,344 |
| 2018-12-28 | $12.00 | $12.92 | $12.00 | $12.71 | $8.51 | 43,190 |
| 2018-12-27 | $12.58 | $12.58 | $11.85 | $12.00 | $8.04 | 48,703 |
| 2018-12-26 | $12.20 | $12.82 | $12.20 | $12.70 | $8.51 | 36,607 |
| 2018-12-24 | $12.40 | $12.40 | $12.00 | $12.24 | $8.20 | 45,325 |
| 2018-12-21 | $12.60 | $12.71 | $12.21 | $12.48 | $8.36 | 53,335 |
| 2018-12-20 | $13.03 | $13.03 | $12.19 | $12.80 | $8.57 | 44,579 |
| 2018-12-19 | $13.99 | $13.99 | $12.86 | $13.43 | $9.00 | 43,302 |
| 2018-12-18 | $14.02 | $14.02 | $13.05 | $13.81 | $9.25 | 58,283 |
| 2018-12-17 | $14.14 | $14.14 | $13.50 | $13.93 | $9.33 | 34,322 |
| 2018-12-14 | $14.24 | $14.24 | $13.26 | $13.94 | $9.34 | 51,715 |
| 2018-12-13 | $14.21 | $14.62 | $14.05 | $14.38 | $9.63 | 47,626 |
| 2018-12-12 | $13.30 | $14.52 | $13.30 | $14.09 | $9.44 | 43,515 |
| 2018-12-11 | $12.99 | $13.47 | $12.94 | $13.25 | $8.88 | 75,650 |
| 2018-12-10 | $12.72 | $13.11 | $12.72 | $12.95 | $8.67 | 124,547 |
| 2018-12-07 | $13.40 | $13.80 | $12.69 | $13.71 | $9.18 | 48,660 |
| 2018-12-06 | $13.68 | $13.80 | $13.25 | $13.80 | $9.24 | 35,096 |
| 2018-12-04 | $13.56 | $14.02 | $13.50 | $13.89 | $9.30 | 33,737 |
| 2018-12-03 | $14.59 | $14.59 | $13.64 | $13.90 | $9.31 | 24,446 |
| 2018-11-30 | $14.03 | $14.13 | $13.00 | $14.10 | $9.44 | 30,425 |
| 2018-11-29 | $13.36 | $14.56 | $13.36 | $14.23 | $9.53 | 43,584 |
| 2018-11-28 | $16.44 | $16.44 | $14.30 | $14.30 | $9.27 | 41,289 |
| 2018-11-27 | $15.92 | $16.28 | $15.21 | $15.70 | $10.18 | 26,858 |
| 2018-11-26 | $16.03 | $16.17 | $15.47 | $15.82 | $10.26 | 5,233 |
| 2018-11-23 | $15.71 | $16.12 | $15.71 | $16.08 | $10.43 | 3,758 |
| 2018-11-21 | $15.60 | $16.13 | $15.51 | $15.95 | $10.34 | 9,273 |
| 2018-11-20 | $15.85 | $15.97 | $15.35 | $15.80 | $10.25 | 23,069 |
| 2018-11-19 | $15.74 | $16.20 | $15.74 | $15.85 | $10.28 | 22,088 |
| 2018-11-16 | $15.94 | $15.99 | $15.71 | $15.71 | $10.19 | 13,644 |
| 2018-11-15 | $16.30 | $16.35 | $15.90 | $16.05 | $10.41 | 22,000 |
| 2018-11-14 | $16.06 | $16.34 | $15.90 | $16.34 | $10.60 | 27,165 |
| 2018-11-13 | $16.77 | $16.77 | $15.93 | $16.07 | $10.42 | 25,418 |
| 2018-11-12 | $16.65 | $16.65 | $16.41 | $16.61 | $10.77 | 4,397 |
| 2018-11-09 | $16.46 | $17.10 | $16.46 | $16.91 | $10.96 | 12,386 |
| 2018-11-08 | $16.13 | $16.41 | $15.99 | $16.13 | $10.46 | 99,874 |
| 2018-11-07 | $16.50 | $16.56 | $16.36 | $16.45 | $10.67 | 5,309 |
| 2018-11-06 | $16.44 | $16.47 | $16.01 | $16.22 | $10.52 | 14,053 |
| 2018-11-05 | $16.50 | $16.80 | $16.50 | $16.65 | $10.80 | 9,047 |
| 2018-11-02 | $16.80 | $16.80 | $16.38 | $16.72 | $10.84 | 3,850 |
| 2018-11-01 | $16.42 | $16.75 | $16.42 | $16.71 | $10.84 | 7,870 |
| 2018-10-31 | $16.35 | $17.03 | $16.32 | $16.35 | $10.60 | 20,451 |
| 2018-10-30 | $16.63 | $16.91 | $16.30 | $16.61 | $10.77 | 12,657 |
| 2018-10-29 | $16.30 | $17.42 | $16.28 | $16.74 | $10.85 | 25,122 |
| 2018-10-26 | $16.36 | $16.60 | $16.30 | $16.30 | $10.57 | 13,794 |
| 2018-10-25 | $16.77 | $16.81 | $16.51 | $16.61 | $10.77 | 4,510 |
| 2018-10-24 | $17.01 | $17.35 | $16.88 | $16.88 | $10.95 | 2,363 |
| 2018-10-23 | $16.85 | $17.35 | $16.85 | $17.13 | $11.11 | 7,590 |
| 2018-10-22 | $16.72 | $17.22 | $16.62 | $16.96 | $11.00 | 21,977 |
| 2018-10-19 | $15.96 | $17.11 | $15.96 | $16.62 | $10.78 | 22,412 |
| 2018-10-18 | $15.78 | $16.65 | $15.50 | $16.58 | $10.75 | 10,555 |
| 2018-10-17 | $15.48 | $16.21 | $14.29 | $15.97 | $10.36 | 35,412 |
| 2018-10-16 | $15.79 | $15.90 | $15.21 | $15.28 | $9.91 | 13,989 |
| 2018-10-15 | $15.92 | $15.94 | $15.55 | $15.64 | $10.14 | 28,817 |
| 2018-10-12 | $15.99 | $16.35 | $15.86 | $15.86 | $10.28 | 25,230 |
| 2018-10-11 | $15.83 | $16.31 | $15.50 | $15.83 | $10.26 | 28,455 |
| 2018-10-10 | $16.50 | $16.60 | $15.79 | $15.79 | $10.24 | 17,289 |
| 2018-10-09 | $16.30 | $16.52 | $16.30 | $16.42 | $10.65 | 11,334 |
| 2018-10-08 | $16.10 | $16.43 | $15.84 | $16.42 | $10.65 | 21,367 |
| 2018-10-05 | $16.48 | $16.85 | $16.27 | $16.40 | $10.63 | 29,168 |
| 2018-10-04 | $17.70 | $17.70 | $16.43 | $16.53 | $10.72 | 20,417 |
| 2018-10-03 | $17.38 | $17.67 | $17.12 | $17.35 | $11.25 | 26,919 |
| 2018-10-02 | $17.87 | $18.12 | $17.05 | $17.14 | $11.11 | 18,774 |
| 2018-10-01 | $18.94 | $18.94 | $17.99 | $18.05 | $11.70 | 28,998 |
| 2018-09-28 | $18.15 | $19.29 | $17.95 | $18.94 | $12.28 | 15,328 |
| 2018-09-27 | $17.16 | $18.15 | $17.11 | $18.15 | $11.77 | 34,368 |
| 2018-09-26 | $18.06 | $18.61 | $17.15 | $17.31 | $11.22 | 20,028 |
| 2018-09-25 | $19.32 | $19.32 | $17.78 | $17.78 | $11.53 | 12,385 |
| 2018-09-24 | $18.86 | $18.86 | $18.50 | $18.50 | $12.00 | 6,999 |
| 2018-09-21 | $18.72 | $19.68 | $18.67 | $18.79 | $12.18 | 11,022 |
| 2018-09-20 | $18.59 | $18.94 | $18.59 | $18.72 | $12.14 | 13,955 |
| 2018-09-19 | $19.25 | $19.25 | $18.70 | $18.70 | $12.13 | 11,549 |
| 2018-09-18 | $19.53 | $19.53 | $19.09 | $19.26 | $12.49 | 4,155 |
| 2018-09-17 | $19.64 | $19.87 | $19.32 | $19.49 | $12.64 | 11,706 |
| 2018-09-14 | $19.21 | $19.35 | $18.92 | $19.25 | $12.48 | 18,521 |
| 2018-09-13 | $19.56 | $19.98 | $19.15 | $19.46 | $12.62 | 14,313 |
| 2018-09-12 | $19.59 | $19.73 | $19.17 | $19.45 | $12.61 | 27,913 |
| 2018-09-11 | $19.90 | $20.25 | $19.14 | $19.53 | $12.66 | 19,740 |
| 2018-09-10 | $20.24 | $20.38 | $19.90 | $20.08 | $13.02 | 22,355 |
| 2018-09-07 | $20.32 | $20.67 | $20.13 | $20.14 | $13.06 | 13,342 |
| 2018-09-06 | $20.20 | $20.48 | $20.11 | $20.22 | $13.11 | 13,331 |
| 2018-09-05 | $20.69 | $20.95 | $20.32 | $20.52 | $13.31 | 13,372 |
| 2018-09-04 | $21.37 | $21.37 | $20.42 | $20.56 | $13.33 | 24,643 |
| 2018-08-31 | $21.24 | $21.25 | $21.08 | $21.25 | $13.78 | 15,110 |
| 2018-08-30 | $21.31 | $21.53 | $21.15 | $21.27 | $13.79 | 21,332 |
| 2018-08-29 | $21.76 | $21.80 | $21.63 | $21.64 | $13.73 | 15,494 |
| 2018-08-28 | $21.60 | $21.85 | $21.60 | $21.83 | $13.85 | 4,478 |
| 2018-08-27 | $21.83 | $21.86 | $21.47 | $21.66 | $13.74 | 5,738 |
| 2018-08-24 | $21.33 | $21.60 | $21.32 | $21.54 | $13.67 | 15,653 |
| 2018-08-23 | $21.45 | $21.55 | $21.39 | $21.55 | $13.67 | 4,210 |
| 2018-08-22 | $21.80 | $21.80 | $20.62 | $21.51 | $13.65 | 20,166 |
| 2018-08-21 | $21.85 | $21.85 | $21.33 | $21.82 | $13.84 | 4,799 |
| 2018-08-20 | $21.44 | $21.90 | $21.44 | $21.88 | $13.88 | 12,600 |
| 2018-08-17 | $21.21 | $21.55 | $21.15 | $21.55 | $13.67 | 6,799 |
| 2018-08-16 | $20.95 | $21.30 | $20.95 | $21.30 | $13.51 | 7,461 |
| 2018-08-15 | $21.15 | $21.15 | $20.89 | $21.00 | $13.32 | 12,579 |
| 2018-08-14 | $21.11 | $21.63 | $21.09 | $21.12 | $13.40 | 15,700 |
| 2018-08-13 | $21.41 | $21.47 | $21.22 | $21.23 | $13.47 | 6,751 |
| 2018-08-10 | $21.61 | $21.61 | $21.28 | $21.55 | $13.67 | 6,042 |
| 2018-08-09 | $21.75 | $21.75 | $21.41 | $21.55 | $13.67 | 8,640 |
| 2018-08-08 | $21.25 | $21.68 | $21.23 | $21.60 | $13.70 | 4,701 |
| 2018-08-07 | $21.38 | $21.60 | $21.38 | $21.60 | $13.70 | 6,855 |
| 2018-08-06 | $21.53 | $21.53 | $21.39 | $21.51 | $13.65 | 5,386 |
| 2018-08-03 | $21.27 | $21.34 | $21.24 | $21.30 | $13.51 | 1,770 |
| 2018-08-02 | $21.15 | $21.18 | $21.05 | $21.05 | $13.35 | 7,775 |
| 2018-08-01 | $21.65 | $21.65 | $21.09 | $21.11 | $13.39 | 5,507 |
| 2018-07-31 | $21.79 | $21.85 | $21.36 | $21.37 | $13.56 | 11,826 |
| 2018-07-30 | $21.70 | $21.80 | $21.68 | $21.68 | $13.76 | 10,068 |
| 2018-07-27 | $21.68 | $21.71 | $21.68 | $21.71 | $13.77 | 8,684 |
| 2018-07-26 | $21.42 | $21.70 | $21.42 | $21.70 | $13.77 | 7,284 |
| 2018-07-25 | $21.71 | $21.71 | $21.37 | $21.69 | $13.76 | 9,032 |
| 2018-07-24 | $21.72 | $21.75 | $21.57 | $21.66 | $13.74 | 9,730 |
| 2018-07-23 | $21.80 | $21.80 | $21.21 | $21.61 | $13.71 | 12,498 |
| 2018-07-20 | $21.58 | $21.80 | $21.56 | $21.80 | $13.83 | 10,155 |
| 2018-07-19 | $21.69 | $21.80 | $21.69 | $21.69 | $13.76 | 3,094 |
| 2018-07-18 | $21.71 | $21.71 | $21.50 | $21.51 | $13.65 | 3,340 |
| 2018-07-17 | $21.85 | $21.85 | $21.45 | $21.61 | $13.71 | 16,139 |
| 2018-07-16 | $21.58 | $21.58 | $21.51 | $21.55 | $13.67 | 1,149 |
| 2018-07-13 | $21.72 | $21.90 | $21.53 | $21.64 | $13.73 | 9,614 |
| 2018-07-12 | $21.80 | $21.85 | $21.73 | $21.79 | $13.82 | 12,760 |
| 2018-07-11 | $22.07 | $22.07 | $21.68 | $21.70 | $13.77 | 9,855 |
| 2018-07-10 | $21.92 | $21.95 | $21.81 | $21.88 | $13.88 | 27,181 |
| 2018-07-09 | $21.77 | $22.06 | $21.77 | $21.92 | $13.91 | 32,071 |
| 2018-07-06 | $21.94 | $21.98 | $21.80 | $21.90 | $13.89 | 11,307 |
| 2018-07-05 | $21.73 | $21.96 | $21.59 | $21.96 | $13.93 | 22,060 |
| 2018-07-03 | $21.56 | $21.99 | $21.56 | $21.56 | $13.68 | 22,289 |
| 2018-07-02 | $21.27 | $21.83 | $21.27 | $21.83 | $13.85 | 8,163 |
| 2018-06-29 | $21.70 | $21.78 | $21.59 | $21.65 | $13.74 | 10,301 |
| 2018-06-28 | $21.50 | $21.70 | $21.20 | $21.61 | $13.71 | 8,084 |
| 2018-06-27 | $21.21 | $21.79 | $21.20 | $21.59 | $13.70 | 12,986 |
| 2018-06-26 | $21.00 | $21.23 | $21.00 | $21.15 | $13.42 | 12,089 |
| 2018-06-25 | $21.75 | $21.87 | $21.33 | $21.33 | $13.53 | 7,107 |
| 2018-06-22 | $22.00 | $22.00 | $21.78 | $21.78 | $13.82 | 15,072 |
| 2018-06-21 | $21.99 | $21.99 | $21.89 | $21.98 | $13.94 | 17,042 |
| 2018-06-20 | $21.76 | $21.99 | $21.76 | $21.99 | $13.95 | 7,567 |
| 2018-06-19 | $21.81 | $22.00 | $21.73 | $21.76 | $13.81 | 8,758 |
| 2018-06-18 | $21.71 | $21.99 | $21.59 | $21.79 | $13.82 | 26,962 |
| 2018-06-15 | $21.82 | $21.99 | $21.54 | $21.71 | $13.77 | 10,914 |
| 2018-06-14 | $21.50 | $21.68 | $21.38 | $21.68 | $13.75 | 41,054 |
| 2018-06-13 | $21.17 | $21.50 | $21.07 | $21.50 | $13.64 | 56,088 |
| 2018-06-12 | $21.36 | $21.45 | $21.15 | $21.30 | $13.51 | 37,083 |
| 2018-06-11 | $21.10 | $21.34 | $20.96 | $21.17 | $13.43 | 19,490 |
| 2018-06-08 | $21.41 | $21.41 | $20.83 | $21.26 | $13.49 | 43,460 |
| 2018-06-07 | $21.11 | $21.35 | $21.00 | $21.24 | $13.48 | 27,616 |
| 2018-06-06 | $20.85 | $20.99 | $20.50 | $20.99 | $13.32 | 37,005 |
| 2018-06-05 | $20.17 | $20.69 | $20.11 | $20.69 | $13.13 | 16,659 |
| 2018-06-04 | $20.09 | $20.41 | $20.06 | $20.09 | $12.75 | 22,488 |
| 2018-06-01 | $19.82 | $20.12 | $19.78 | $20.06 | $12.73 | 10,955 |
| 2018-05-31 | $19.92 | $20.07 | $19.53 | $19.82 | $12.57 | 11,693 |
| 2018-05-30 | $20.50 | $20.50 | $20.18 | $20.18 | $12.51 | 13,711 |
| 2018-05-29 | $20.63 | $20.85 | $20.55 | $20.61 | $12.77 | 8,304 |
| 2018-05-25 | $20.57 | $20.83 | $20.51 | $20.78 | $12.88 | 10,366 |
| 2018-05-24 | $20.35 | $20.50 | $20.09 | $20.36 | $12.62 | 12,124 |
| 2018-05-23 | $20.34 | $20.35 | $19.96 | $20.35 | $12.61 | 12,117 |
| 2018-05-22 | $20.19 | $20.35 | $19.92 | $20.01 | $12.40 | 9,357 |
| 2018-05-21 | $20.15 | $20.70 | $19.96 | $20.50 | $12.71 | 36,227 |
| 2018-05-18 | $19.06 | $20.38 | $19.06 | $20.13 | $12.48 | 29,772 |
| 2018-05-17 | $18.70 | $18.98 | $18.56 | $18.76 | $11.63 | 14,861 |
| 2018-05-16 | $18.53 | $18.80 | $18.53 | $18.73 | $11.61 | 11,023 |
| 2018-05-15 | $19.01 | $19.02 | $18.32 | $18.58 | $11.52 | 20,169 |
| 2018-05-14 | $19.25 | $19.31 | $19.13 | $19.13 | $11.86 | 4,255 |
| 2018-05-11 | $19.25 | $19.36 | $19.09 | $19.13 | $11.86 | 8,913 |
| 2018-05-10 | $19.00 | $19.21 | $18.90 | $19.21 | $11.90 | 7,450 |
| 2018-05-09 | $19.02 | $19.16 | $19.00 | $19.16 | $11.88 | 9,519 |
| 2018-05-08 | $19.09 | $19.14 | $19.00 | $19.01 | $11.78 | 11,483 |
| 2018-05-07 | $18.70 | $19.16 | $18.66 | $19.11 | $11.85 | 7,371 |
| 2018-05-04 | $18.82 | $18.90 | $18.58 | $18.73 | $11.61 | 12,205 |
| 2018-05-03 | $18.75 | $18.75 | $18.51 | $18.58 | $11.51 | 13,958 |
| 2018-05-02 | $18.81 | $18.85 | $18.75 | $18.81 | $11.66 | 4,500 |
| 2018-05-01 | $18.79 | $18.99 | $18.68 | $18.77 | $11.63 | 79,509 |
| 2018-04-30 | $19.25 | $19.31 | $18.97 | $18.97 | $11.76 | 31,172 |
| 2018-04-27 | $19.31 | $19.34 | $18.97 | $19.10 | $11.84 | 30,687 |
| 2018-04-26 | $19.12 | $19.21 | $19.12 | $19.21 | $11.91 | 1,376 |
| 2018-04-25 | $19.30 | $19.30 | $19.13 | $19.16 | $11.88 | 22,440 |
| 2018-04-24 | $18.98 | $19.35 | $18.98 | $19.23 | $11.92 | 6,542 |
| 2018-04-23 | $19.65 | $19.69 | $19.01 | $19.17 | $11.88 | 5,334 |
| 2018-04-20 | $20.02 | $20.06 | $19.77 | $19.78 | $12.26 | 22,754 |
| 2018-04-19 | $19.80 | $20.02 | $19.80 | $19.90 | $12.33 | 5,021 |
| 2018-04-18 | $20.04 | $20.04 | $19.70 | $19.94 | $12.36 | 7,796 |
| 2018-04-17 | $20.24 | $20.24 | $19.81 | $20.01 | $12.40 | 13,301 |
| 2018-04-16 | $19.61 | $20.24 | $19.61 | $20.24 | $12.54 | 5,324 |
| 2018-04-13 | $20.00 | $20.15 | $19.94 | $20.15 | $12.49 | 10,613 |
| 2018-04-12 | $19.90 | $20.05 | $19.83 | $20.01 | $12.40 | 7,357 |
| 2018-04-11 | $19.90 | $20.05 | $19.75 | $20.05 | $12.43 | 4,988 |
| 2018-04-10 | $19.62 | $19.93 | $19.45 | $19.85 | $12.30 | 21,817 |
| 2018-04-09 | $18.85 | $19.51 | $18.75 | $19.31 | $11.97 | 20,745 |
| 2018-04-06 | $18.79 | $18.85 | $18.70 | $18.85 | $11.68 | 7,539 |
| 2018-04-05 | $18.60 | $18.85 | $18.58 | $18.83 | $11.67 | 22,292 |
| 2018-04-04 | $18.51 | $18.64 | $18.50 | $18.64 | $11.55 | 13,641 |
| 2018-04-03 | $18.74 | $18.75 | $18.53 | $18.71 | $11.60 | 15,414 |
| 2018-04-02 | $19.00 | $19.00 | $18.75 | $18.79 | $11.64 | 2,030 |
| 2018-03-29 | $19.00 | $19.00 | $18.75 | $18.94 | $11.74 | 16,080 |
| 2018-03-28 | $18.72 | $19.00 | $18.72 | $18.84 | $11.68 | 12,297 |
| 2018-03-27 | $19.90 | $19.92 | $18.70 | $18.85 | $11.68 | 26,357 |
| 2018-03-26 | $19.98 | $20.29 | $19.90 | $19.90 | $12.33 | 14,500 |
| 2018-03-23 | $20.08 | $20.25 | $20.07 | $20.07 | $12.44 | 30,251 |
| 2018-03-22 | $20.08 | $20.24 | $20.08 | $20.18 | $12.51 | 7,184 |
| 2018-03-21 | $20.05 | $20.15 | $20.05 | $20.15 | $12.49 | 3,943 |
| 2018-03-20 | $20.11 | $20.33 | $20.05 | $20.05 | $12.43 | 17,009 |
| 2018-03-19 | $20.52 | $20.52 | $20.30 | $20.30 | $12.58 | 31,803 |
| 2018-03-16 | $20.50 | $20.50 | $20.29 | $20.40 | $12.64 | 9,774 |
| 2018-03-15 | $20.23 | $20.56 | $20.07 | $20.56 | $12.74 | 14,228 |
| 2018-03-14 | $19.63 | $20.02 | $19.63 | $20.02 | $12.41 | 14,402 |
| 2018-03-13 | $20.05 | $20.14 | $20.00 | $20.00 | $12.40 | 17,722 |
| 2018-03-12 | $20.24 | $20.24 | $20.07 | $20.07 | $12.44 | 6,163 |
| 2018-03-09 | $19.78 | $20.22 | $19.78 | $20.09 | $12.45 | 23,437 |
| 2018-03-08 | $19.79 | $19.88 | $19.71 | $19.79 | $12.27 | 16,263 |
| 2018-03-07 | $19.50 | $19.80 | $19.50 | $19.80 | $12.27 | 24,853 |
| 2018-03-06 | $19.64 | $19.67 | $19.38 | $19.56 | $12.12 | 18,811 |
| 2018-03-05 | $19.17 | $19.38 | $19.05 | $19.37 | $12.01 | 45,889 |
| 2018-03-02 | $19.39 | $19.57 | $19.06 | $19.32 | $11.97 | 42,239 |
| 2018-03-01 | $20.10 | $20.18 | $19.55 | $19.55 | $12.12 | 62,136 |
| 2018-02-28 | $20.12 | $20.12 | $19.72 | $19.95 | $12.36 | 28,194 |
| 2018-02-27 | $20.20 | $20.44 | $20.15 | $20.44 | $12.38 | 27,927 |
| 2018-02-26 | $20.15 | $20.33 | $20.10 | $20.23 | $12.25 | 19,385 |
| 2018-02-23 | $20.20 | $20.20 | $20.04 | $20.20 | $12.23 | 8,776 |
| 2018-02-22 | $19.77 | $20.05 | $19.65 | $20.00 | $12.11 | 62,808 |
| 2018-02-21 | $19.43 | $19.81 | $19.43 | $19.61 | $11.88 | 37,445 |
| 2018-02-20 | $19.16 | $19.41 | $19.16 | $19.41 | $11.75 | 54,608 |
| 2018-02-16 | $19.02 | $19.24 | $19.02 | $19.19 | $11.62 | 31,828 |
| 2018-02-15 | $19.04 | $19.20 | $18.98 | $19.17 | $11.61 | 25,218 |
| 2018-02-14 | $18.85 | $19.32 | $18.85 | $19.03 | $11.52 | 40,939 |
| 2018-02-13 | $18.72 | $18.95 | $18.72 | $18.82 | $11.40 | 35,038 |
| 2018-02-12 | $18.70 | $18.96 | $18.66 | $18.86 | $11.42 | 39,087 |
| 2018-02-09 | $18.83 | $18.83 | $18.45 | $18.75 | $11.35 | 28,463 |
| 2018-02-08 | $18.88 | $19.01 | $18.88 | $18.94 | $11.47 | 30,279 |
| 2018-02-07 | $18.95 | $19.09 | $18.95 | $19.01 | $11.51 | 43,792 |
| 2018-02-06 | $18.71 | $18.95 | $18.71 | $18.91 | $11.45 | 41,710 |
| 2018-02-05 | $18.89 | $18.90 | $18.71 | $18.85 | $11.41 | 109,982 |
| 2018-02-02 | $18.86 | $18.86 | $18.76 | $18.80 | $11.38 | 52,285 |
| 2018-02-01 | $18.76 | $18.92 | $18.76 | $18.90 | $11.44 | 63,853 |
| 2018-01-31 | $18.61 | $18.86 | $18.50 | $18.80 | $11.38 | 37,395 |
| 2018-01-30 | $18.51 | $18.87 | $18.51 | $18.81 | $11.39 | 74,781 |
| 2018-01-29 | $19.25 | $19.25 | $18.76 | $18.98 | $11.49 | 58,876 |
| 2018-01-26 | $19.45 | $19.45 | $19.11 | $19.23 | $11.64 | 85,895 |
| 2018-01-25 | $18.75 | $19.98 | $18.75 | $19.35 | $11.72 | 97,449 |
| 2018-01-24 | $18.97 | $19.10 | $18.42 | $18.93 | $11.46 | 84,135 |
| 2018-01-23 | $18.98 | $18.98 | $18.43 | $18.96 | $11.48 | 69,447 |
| 2018-01-22 | $16.43 | $19.05 | $16.43 | $18.42 | $11.15 | 150,258 |
| 2018-01-19 | $18.00 | $18.00 | $16.90 | $17.07 | $10.34 | 97,170 |
| 2018-01-18 | $16.34 | $18.10 | $14.42 | $17.67 | $10.70 | 457,292 |
| 2018-01-17 | $18.05 | $18.27 | $16.31 | $16.47 | $9.97 | 317,936 |
| 2018-01-16 | $20.40 | $20.40 | $17.81 | $18.42 | $11.15 | 225,355 |
| 2018-01-12 | $22.10 | $22.10 | $20.78 | $21.07 | $12.76 | 87,541 |
| 2018-01-11 | $22.56 | $22.57 | $21.89 | $22.10 | $13.38 | 25,918 |
| 2018-01-10 | $22.68 | $22.74 | $22.18 | $22.50 | $13.62 | 45,633 |
| 2018-01-09 | $22.09 | $22.24 | $21.97 | $22.24 | $13.47 | 26,157 |
| 2018-01-08 | $22.12 | $22.12 | $21.88 | $22.08 | $13.37 | 18,522 |
| 2018-01-05 | $22.03 | $22.29 | $21.91 | $22.17 | $13.43 | 18,909 |
| 2018-01-04 | $21.98 | $22.12 | $21.85 | $22.03 | $13.34 | 29,811 |
| 2018-01-03 | $21.63 | $22.03 | $21.20 | $21.93 | $13.28 | 37,336 |
| 2018-01-02 | $22.24 | $22.36 | $21.16 | $21.62 | $13.09 | 60,650 |
| 2017-12-29 | $21.59 | $22.21 | $21.59 | $22.19 | $13.44 | 53,295 |
| 2017-12-28 | $21.27 | $21.85 | $21.20 | $21.69 | $13.13 | 115,166 |
| 2017-12-27 | $21.50 | $21.55 | $21.25 | $21.34 | $12.92 | 68,009 |
| 2017-12-26 | $21.60 | $21.76 | $21.46 | $21.49 | $13.01 | 58,483 |
| 2017-12-22 | $21.67 | $21.75 | $21.53 | $21.64 | $13.10 | 69,611 |
| 2017-12-21 | $21.76 | $21.90 | $21.67 | $21.77 | $13.18 | 50,795 |
| 2017-12-20 | $21.96 | $22.05 | $21.82 | $21.82 | $13.21 | 99,344 |
| 2017-12-19 | $22.14 | $22.20 | $21.96 | $22.02 | $13.33 | 53,645 |
| 2017-12-18 | $22.20 | $22.47 | $22.06 | $22.14 | $13.41 | 71,381 |
| 2017-12-15 | $22.24 | $22.41 | $22.15 | $22.16 | $13.42 | 44,915 |
| 2017-12-14 | $22.19 | $22.34 | $22.10 | $22.14 | $13.41 | 43,560 |
| 2017-12-13 | $22.23 | $22.40 | $22.19 | $22.33 | $13.52 | 52,094 |
| 2017-12-12 | $22.10 | $22.49 | $22.10 | $22.40 | $13.56 | 69,122 |
| 2017-12-11 | $21.98 | $22.23 | $21.98 | $22.18 | $13.43 | 43,830 |
| 2017-12-08 | $22.20 | $22.20 | $22.00 | $22.18 | $13.43 | 30,743 |
| 2017-12-07 | $22.00 | $22.23 | $22.00 | $22.20 | $13.44 | 42,158 |
| 2017-12-06 | $22.21 | $22.26 | $21.96 | $22.21 | $13.45 | 53,798 |
| 2017-12-05 | $22.27 | $22.42 | $22.20 | $22.33 | $13.52 | 32,022 |
| 2017-12-04 | $22.44 | $22.50 | $22.16 | $22.35 | $13.53 | 174,689 |
| 2017-12-01 | $22.62 | $22.86 | $22.36 | $22.40 | $13.56 | 70,724 |
| 2017-11-30 | $22.69 | $22.91 | $22.58 | $22.69 | $13.74 | 36,737 |
| 2017-11-29 | $22.94 | $24.80 | $22.81 | $23.16 | $13.74 | 33,876 |
| 2017-11-28 | $22.76 | $22.95 | $21.40 | $22.95 | $13.62 | 39,584 |
| 2017-11-27 | $23.02 | $23.02 | $22.68 | $22.78 | $13.52 | 23,356 |
| 2017-11-24 | $22.89 | $23.03 | $22.80 | $22.82 | $13.54 | 7,465 |
| 2017-11-22 | $22.68 | $22.90 | $22.68 | $22.85 | $13.56 | 13,028 |
| 2017-11-21 | $23.00 | $23.05 | $22.48 | $22.73 | $13.49 | 55,566 |
| 2017-11-20 | $22.97 | $23.12 | $22.71 | $22.84 | $13.55 | 35,856 |
| 2017-11-17 | $23.27 | $23.34 | $22.88 | $22.89 | $13.58 | 25,341 |
| 2017-11-16 | $23.01 | $23.75 | $23.01 | $23.20 | $13.77 | 29,221 |
| 2017-11-15 | $22.64 | $23.28 | $22.61 | $23.16 | $13.74 | 19,953 |
| 2017-11-14 | $23.56 | $23.75 | $22.26 | $22.63 | $13.43 | 52,087 |
| 2017-11-13 | $24.05 | $24.09 | $23.56 | $23.56 | $13.98 | 87,000 |
| 2017-11-10 | $24.05 | $24.22 | $24.04 | $24.05 | $14.27 | 52,449 |
| 2017-11-09 | $24.12 | $24.31 | $23.67 | $24.05 | $14.27 | 46,701 |
| 2017-11-08 | $24.10 | $24.45 | $24.10 | $24.35 | $14.45 | 20,350 |
| 2017-11-07 | $24.47 | $24.47 | $24.10 | $24.10 | $14.30 | 32,300 |
| 2017-11-06 | $24.60 | $24.65 | $24.40 | $24.44 | $14.50 | 10,770 |
| 2017-11-03 | $24.64 | $24.65 | $24.43 | $24.43 | $14.49 | 17,394 |
| 2017-11-02 | $24.43 | $24.69 | $24.43 | $24.53 | $14.55 | 21,966 |
| 2017-11-01 | $24.62 | $24.63 | $24.40 | $24.59 | $14.59 | 24,910 |
| 2017-10-31 | $24.48 | $24.63 | $24.48 | $24.63 | $14.61 | 14,376 |
| 2017-10-30 | $24.50 | $24.62 | $24.45 | $24.45 | $14.51 | 12,419 |
| 2017-10-27 | $24.44 | $24.55 | $24.19 | $24.54 | $14.56 | 19,395 |
| 2017-10-26 | $24.41 | $24.47 | $24.40 | $24.40 | $14.48 | 22,568 |
| 2017-10-25 | $24.30 | $24.50 | $24.08 | $24.38 | $14.46 | 27,321 |
| 2017-10-24 | $24.50 | $24.55 | $24.30 | $24.45 | $14.51 | 23,228 |
| 2017-10-23 | $24.59 | $24.62 | $24.52 | $24.57 | $14.58 | 23,312 |
| 2017-10-20 | $24.40 | $24.53 | $24.30 | $24.53 | $14.55 | 18,418 |
| 2017-10-19 | $24.26 | $24.43 | $24.26 | $24.41 | $14.48 | 8,150 |
| 2017-10-18 | $24.38 | $24.39 | $24.22 | $24.26 | $14.39 | 18,791 |
| 2017-10-17 | $24.30 | $24.44 | $24.25 | $24.27 | $14.40 | 15,049 |
| 2017-10-16 | $24.38 | $24.44 | $24.26 | $24.30 | $14.42 | 23,018 |
| 2017-10-13 | $24.21 | $24.44 | $24.20 | $24.24 | $14.38 | 20,589 |
| 2017-10-12 | $24.30 | $24.30 | $24.10 | $24.15 | $14.33 | 116,424 |
| 2017-10-11 | $24.55 | $24.63 | $24.28 | $24.30 | $14.42 | 30,037 |
| 2017-10-10 | $24.63 | $24.63 | $24.26 | $24.45 | $14.51 | 9,494 |
| 2017-10-09 | $24.47 | $24.47 | $24.22 | $24.30 | $14.42 | 15,150 |
| 2017-10-06 | $24.32 | $24.66 | $24.26 | $24.42 | $14.49 | 32,588 |
| 2017-10-05 | $24.54 | $24.73 | $24.32 | $24.32 | $14.43 | 32,122 |
| 2017-10-04 | $24.56 | $24.56 | $24.36 | $24.47 | $14.52 | 17,650 |
| 2017-10-03 | $24.60 | $24.74 | $24.38 | $24.47 | $14.52 | 38,994 |
| 2017-10-02 | $24.70 | $24.86 | $24.55 | $24.55 | $14.57 | 55,368 |
| 2017-09-29 | $24.88 | $24.90 | $24.79 | $24.82 | $14.73 | 12,448 |
| 2017-09-28 | $24.95 | $25.00 | $24.87 | $24.87 | $14.76 | 12,303 |
| 2017-09-27 | $24.94 | $24.97 | $24.85 | $24.97 | $14.81 | 15,397 |
| 2017-09-26 | $24.81 | $25.08 | $24.81 | $24.98 | $14.82 | 24,941 |
| 2017-09-25 | $24.92 | $24.95 | $24.85 | $24.89 | $14.77 | 15,147 |
| 2017-09-22 | $24.62 | $24.90 | $24.62 | $24.90 | $14.77 | 8,653 |
| 2017-09-21 | $24.68 | $24.75 | $24.52 | $24.75 | $14.68 | 5,241 |
| 2017-09-20 | $24.69 | $24.71 | $24.42 | $24.71 | $14.66 | 9,262 |
| 2017-09-19 | $24.48 | $24.74 | $24.48 | $24.71 | $14.66 | 7,949 |
| 2017-09-18 | $24.59 | $24.67 | $24.43 | $24.60 | $14.60 | 15,472 |
| 2017-09-15 | $24.40 | $24.70 | $24.35 | $24.59 | $14.59 | 23,221 |
| 2017-09-14 | $24.26 | $24.35 | $24.17 | $24.30 | $14.42 | 9,584 |
| 2017-09-13 | $24.35 | $24.43 | $24.01 | $24.43 | $14.49 | 27,016 |
| 2017-09-12 | $24.28 | $24.44 | $24.15 | $24.30 | $14.42 | 7,400 |
| 2017-09-11 | $24.09 | $24.49 | $24.09 | $24.35 | $14.45 | 19,236 |
| 2017-09-08 | $23.99 | $24.18 | $23.82 | $24.18 | $14.35 | 7,123 |
| 2017-09-07 | $23.92 | $24.08 | $23.65 | $23.90 | $14.18 | 29,683 |
| 2017-09-06 | $23.50 | $24.16 | $23.21 | $24.02 | $14.25 | 48,310 |
| 2017-09-05 | $23.90 | $23.90 | $22.94 | $23.42 | $13.90 | 27,382 |
| 2017-09-01 | $24.16 | $24.22 | $24.02 | $24.14 | $14.32 | 6,056 |
| 2017-08-31 | $23.81 | $24.11 | $23.76 | $24.00 | $14.24 | 27,407 |
| 2017-08-30 | $24.73 | $24.73 | $23.46 | $23.78 | $14.11 | 30,868 |
| 2017-08-29 | $25.06 | $25.10 | $24.57 | $24.88 | $14.47 | 28,277 |
| 2017-08-28 | $25.12 | $25.25 | $25.10 | $25.23 | $14.68 | 9,939 |
| 2017-08-25 | $25.27 | $25.27 | $25.10 | $25.16 | $14.64 | 18,933 |
| 2017-08-24 | $25.25 | $25.27 | $25.17 | $25.20 | $14.66 | 8,629 |
| 2017-08-23 | $25.20 | $25.25 | $25.10 | $25.24 | $14.69 | 17,973 |
| 2017-08-22 | $25.19 | $25.19 | $25.05 | $25.16 | $14.64 | 15,267 |
| 2017-08-21 | $25.00 | $25.15 | $24.90 | $25.04 | $14.57 | 7,931 |
| 2017-08-18 | $25.02 | $25.09 | $25.00 | $25.00 | $14.55 | 7,327 |
| 2017-08-17 | $25.27 | $25.27 | $25.03 | $25.04 | $14.57 | 10,231 |
| 2017-08-16 | $25.22 | $25.25 | $25.12 | $25.25 | $14.69 | 9,923 |
| 2017-08-15 | $25.24 | $25.25 | $25.04 | $25.20 | $14.66 | 16,136 |
| 2017-08-14 | $24.99 | $25.25 | $24.98 | $25.23 | $14.68 | 16,196 |
| 2017-08-11 | $24.92 | $24.97 | $24.88 | $24.95 | $14.52 | 4,567 |
| 2017-08-10 | $25.13 | $25.13 | $24.83 | $24.92 | $14.50 | 14,598 |
| 2017-08-09 | $25.24 | $25.25 | $24.86 | $25.08 | $14.59 | 42,475 |
| 2017-08-08 | $25.36 | $25.36 | $25.25 | $25.27 | $14.70 | 3,510 |
| 2017-08-07 | $25.32 | $25.33 | $25.31 | $25.32 | $14.73 | 1,533 |
| 2017-08-04 | $25.28 | $25.33 | $25.17 | $25.17 | $14.64 | 11,632 |
| 2017-08-03 | $25.32 | $25.35 | $25.26 | $25.29 | $14.71 | 4,004 |
| 2017-08-02 | $25.24 | $25.39 | $25.24 | $25.32 | $14.73 | 8,077 |
| 2017-08-01 | $25.26 | $25.35 | $25.22 | $25.34 | $14.74 | 11,448 |
| 2017-07-31 | $25.29 | $25.35 | $25.22 | $25.27 | $14.70 | 5,516 |
| 2017-07-28 | $25.39 | $25.46 | $25.20 | $25.26 | $14.70 | 16,602 |
| 2017-07-27 | $25.35 | $25.41 | $25.31 | $25.40 | $14.78 | 9,718 |
| 2017-07-26 | $25.22 | $25.30 | $25.19 | $25.25 | $14.69 | 8,317 |
| 2017-07-25 | $25.28 | $25.39 | $25.24 | $25.24 | $14.69 | 9,256 |
| 2017-07-24 | $25.41 | $25.41 | $25.28 | $25.40 | $14.78 | 26,128 |
| 2017-07-21 | $25.37 | $25.43 | $25.30 | $25.41 | $14.78 | 7,610 |
| 2017-07-20 | $25.37 | $25.43 | $25.35 | $25.39 | $14.77 | 15,122 |
| 2017-07-19 | $25.18 | $25.41 | $25.18 | $25.26 | $14.70 | 29,199 |
| 2017-07-18 | $25.04 | $25.18 | $25.04 | $25.18 | $14.65 | 9,179 |
| 2017-07-17 | $25.07 | $25.07 | $24.98 | $25.06 | $14.58 | 19,768 |
| 2017-07-14 | $24.90 | $25.06 | $24.90 | $25.06 | $14.58 | 17,104 |
| 2017-07-13 | $24.83 | $24.97 | $24.83 | $24.97 | $14.53 | 16,675 |
| 2017-07-12 | $24.80 | $25.00 | $24.80 | $24.90 | $14.49 | 14,053 |
| 2017-07-11 | $24.96 | $25.05 | $24.59 | $24.86 | $14.46 | 21,602 |
| 2017-07-10 | $24.92 | $25.03 | $24.88 | $25.00 | $14.55 | 7,588 |
| 2017-07-07 | $24.90 | $24.93 | $24.88 | $24.92 | $14.50 | 15,488 |
| 2017-07-06 | $24.80 | $24.87 | $24.76 | $24.76 | $14.41 | 10,697 |
| 2017-07-05 | $24.72 | $24.86 | $24.72 | $24.82 | $14.44 | 50,032 |
| 2017-07-03 | $24.75 | $24.75 | $24.71 | $24.75 | $14.40 | 9,961 |
| 2017-06-30 | $24.83 | $24.83 | $24.63 | $24.75 | $14.40 | 36,192 |
| 2017-06-29 | $24.89 | $24.93 | $24.79 | $24.89 | $14.48 | 15,548 |
| 2017-06-28 | $24.93 | $24.93 | $24.74 | $24.91 | $14.49 | 23,005 |
| 2017-06-27 | $24.93 | $24.93 | $24.75 | $24.90 | $14.48 | 8,929 |
| 2017-06-26 | $24.85 | $24.93 | $24.79 | $24.90 | $14.49 | 18,930 |
| 2017-06-23 | $24.83 | $24.85 | $24.66 | $24.85 | $14.46 | 13,031 |
| 2017-06-22 | $24.60 | $24.82 | $24.40 | $24.82 | $14.44 | 7,574 |
| 2017-06-21 | $24.43 | $24.60 | $24.39 | $24.40 | $14.20 | 12,582 |
| 2017-06-20 | $24.38 | $24.45 | $24.30 | $24.35 | $14.17 | 19,401 |
| 2017-06-19 | $24.30 | $24.39 | $24.19 | $24.39 | $14.19 | 11,756 |
| 2017-06-16 | $24.47 | $24.47 | $24.28 | $24.34 | $14.16 | 8,760 |
| 2017-06-15 | $24.52 | $24.52 | $24.36 | $24.47 | $14.24 | 8,572 |
| 2017-06-14 | $24.05 | $24.47 | $24.05 | $24.33 | $14.15 | 27,948 |
| 2017-06-13 | $24.14 | $24.19 | $23.93 | $24.18 | $14.07 | 18,168 |
| 2017-06-12 | $23.80 | $24.15 | $23.80 | $24.03 | $13.98 | 12,426 |
| 2017-06-09 | $24.19 | $24.20 | $23.83 | $23.83 | $13.86 | 23,880 |
| 2017-06-08 | $24.10 | $24.24 | $24.08 | $24.19 | $14.07 | 9,195 |
| 2017-06-07 | $23.95 | $24.38 | $23.83 | $24.20 | $14.08 | 40,540 |
| 2017-06-06 | $23.96 | $24.05 | $23.80 | $23.90 | $13.91 | 15,077 |
| 2017-06-05 | $23.64 | $23.95 | $23.62 | $23.95 | $13.93 | 20,279 |
| 2017-06-02 | $23.88 | $23.91 | $23.68 | $23.76 | $13.82 | 14,323 |
| 2017-06-01 | $23.84 | $24.00 | $23.75 | $23.88 | $13.89 | 17,527 |
| 2017-05-31 | $23.47 | $23.64 | $23.20 | $23.59 | $13.73 | 4,733 |
| 2017-05-30 | $24.07 | $24.07 | $23.42 | $23.67 | $13.77 | 14,223 |
| 2017-05-26 | $23.71 | $24.28 | $23.71 | $24.11 | $13.76 | 52,259 |
| 2017-05-25 | $23.22 | $23.41 | $23.22 | $23.41 | $13.36 | 7,101 |
| 2017-05-24 | $23.11 | $23.38 | $23.11 | $23.26 | $13.27 | 12,552 |
| 2017-05-23 | $23.00 | $23.23 | $22.96 | $23.22 | $13.25 | 21,444 |
| 2017-05-22 | $22.89 | $23.15 | $22.86 | $23.00 | $13.12 | 8,686 |
| 2017-05-19 | $22.90 | $22.97 | $22.76 | $22.80 | $13.01 | 11,016 |
| 2017-05-18 | $22.71 | $23.09 | $22.71 | $22.90 | $13.07 | 15,909 |
| 2017-05-17 | $22.89 | $22.90 | $22.53 | $22.85 | $13.04 | 13,889 |
| 2017-05-16 | $23.15 | $23.15 | $22.85 | $23.06 | $13.16 | 19,030 |
| 2017-05-15 | $23.00 | $23.20 | $22.86 | $23.15 | $13.21 | 16,608 |
| 2017-05-12 | $22.84 | $23.26 | $22.84 | $23.25 | $13.26 | 28,139 |
| 2017-05-11 | $23.44 | $23.44 | $22.88 | $23.26 | $13.27 | 24,144 |
| 2017-05-10 | $23.34 | $23.73 | $22.83 | $23.47 | $13.39 | 37,485 |
| 2017-05-09 | $22.80 | $23.28 | $21.75 | $23.28 | $13.28 | 83,632 |
| 2017-05-08 | $23.45 | $23.57 | $23.15 | $23.25 | $13.26 | 21,633 |
| 2017-05-05 | $23.51 | $23.60 | $23.11 | $23.49 | $13.40 | 23,322 |
| 2017-05-04 | $23.62 | $23.62 | $23.30 | $23.48 | $13.40 | 11,721 |
| 2017-05-03 | $23.57 | $23.62 | $23.15 | $23.61 | $13.47 | 27,288 |
| 2017-05-02 | $23.75 | $23.75 | $22.85 | $23.58 | $13.45 | 61,953 |
| 2017-05-01 | $23.69 | $23.79 | $23.62 | $23.72 | $13.53 | 32,420 |
| 2017-04-28 | $23.50 | $23.71 | $23.49 | $23.64 | $13.49 | 39,121 |
| 2017-04-27 | $23.38 | $23.53 | $23.37 | $23.53 | $13.43 | 15,976 |
| 2017-04-26 | $23.44 | $23.44 | $23.26 | $23.35 | $13.32 | 21,365 |
| 2017-04-25 | $23.37 | $23.38 | $23.22 | $23.22 | $13.25 | 11,121 |
| 2017-04-24 | $23.30 | $23.69 | $23.20 | $23.30 | $13.29 | 31,517 |
| 2017-04-21 | $23.06 | $23.26 | $22.91 | $23.23 | $13.25 | 22,988 |
| 2017-04-20 | $22.84 | $23.26 | $22.84 | $23.04 | $13.14 | 26,832 |
| 2017-04-19 | $22.72 | $23.01 | $22.61 | $22.83 | $13.03 | 48,351 |
| 2017-04-18 | $22.73 | $22.82 | $22.45 | $22.54 | $12.86 | 34,734 |
| 2017-04-17 | $22.70 | $22.85 | $22.46 | $22.78 | $13.00 | 23,584 |
| 2017-04-13 | $23.21 | $23.21 | $22.67 | $22.84 | $13.03 | 25,365 |
| 2017-04-12 | $22.59 | $23.38 | $22.33 | $23.38 | $13.34 | 49,361 |
| 2017-04-11 | $24.20 | $24.20 | $21.71 | $22.50 | $12.84 | 126,888 |
| 2017-04-10 | $24.74 | $24.99 | $24.74 | $24.99 | $14.26 | 40,077 |
| 2017-04-07 | $24.50 | $24.76 | $24.40 | $24.60 | $14.03 | 25,614 |
| 2017-04-06 | $24.39 | $24.70 | $24.27 | $24.45 | $13.95 | 21,359 |
| 2017-04-05 | $24.75 | $24.75 | $24.28 | $24.44 | $13.94 | 19,349 |
| 2017-04-04 | $24.46 | $24.91 | $24.46 | $24.73 | $14.11 | 52,944 |
| 2017-04-03 | $23.72 | $23.98 | $23.60 | $23.90 | $13.64 | 15,427 |
| 2017-03-31 | $23.26 | $23.81 | $23.26 | $23.74 | $13.54 | 35,444 |
| 2017-03-30 | $23.69 | $23.78 | $23.30 | $23.65 | $13.49 | 19,636 |
| 2017-03-29 | $23.42 | $24.35 | $23.42 | $23.69 | $13.52 | 41,804 |
| 2017-03-28 | $23.50 | $23.98 | $23.36 | $23.53 | $13.42 | 30,800 |
| 2017-03-27 | $22.82 | $23.50 | $22.82 | $23.37 | $13.33 | 18,816 |
| 2017-03-24 | $22.39 | $23.22 | $22.23 | $22.93 | $13.08 | 37,314 |
| 2017-03-23 | $21.10 | $22.41 | $21.00 | $22.41 | $12.79 | 126,619 |
| 2017-03-22 | $22.41 | $22.62 | $21.01 | $21.10 | $12.04 | 124,791 |
| 2017-03-21 | $22.95 | $23.38 | $22.40 | $22.71 | $12.96 | 77,693 |
| 2017-03-20 | $23.06 | $23.75 | $22.93 | $23.12 | $13.19 | 60,563 |
| 2017-03-17 | $24.50 | $24.68 | $22.85 | $23.00 | $13.12 | 122,017 |
| 2017-03-16 | $24.94 | $25.08 | $24.68 | $25.08 | $14.31 | 21,664 |
| 2017-03-15 | $24.77 | $25.05 | $24.43 | $24.55 | $14.01 | 29,041 |
| 2017-03-14 | $23.92 | $24.59 | $23.87 | $24.55 | $14.01 | 32,741 |
| 2017-03-13 | $23.40 | $23.99 | $23.40 | $23.92 | $13.65 | 45,832 |
| 2017-03-10 | $23.31 | $23.58 | $23.26 | $23.43 | $13.37 | 43,611 |
| 2017-03-09 | $23.67 | $23.85 | $23.37 | $23.42 | $13.36 | 22,084 |
| 2017-03-08 | $24.28 | $24.41 | $23.60 | $23.66 | $13.50 | 42,758 |
| 2017-03-07 | $24.66 | $24.74 | $24.31 | $24.34 | $13.89 | 41,885 |
| 2017-03-06 | $24.85 | $24.85 | $24.31 | $24.58 | $14.02 | 75,454 |
| 2017-03-03 | $25.09 | $25.09 | $24.83 | $24.90 | $14.21 | 54,385 |
| 2017-03-02 | $25.06 | $25.08 | $24.79 | $24.82 | $14.16 | 38,582 |
| 2017-03-01 | $25.09 | $25.09 | $24.87 | $24.87 | $14.19 | 44,393 |
| 2017-02-28 | $24.71 | $25.16 | $24.70 | $25.03 | $14.28 | 107,087 |
| 2017-02-27 | $25.69 | $25.69 | $24.68 | $24.78 | $14.14 | 84,174 |
| 2017-02-24 | $26.02 | $26.12 | $25.94 | $26.04 | $14.58 | 19,172 |
| 2017-02-23 | $25.98 | $26.03 | $25.89 | $25.91 | $14.51 | 9,941 |
| 2017-02-22 | $25.92 | $25.97 | $25.88 | $25.97 | $14.54 | 11,474 |
| 2017-02-21 | $25.95 | $25.95 | $25.87 | $25.92 | $14.51 | 5,400 |
| 2017-02-17 | $25.83 | $25.95 | $25.83 | $25.90 | $14.50 | 10,793 |
| 2017-02-16 | $25.94 | $26.00 | $25.80 | $25.81 | $14.45 | 14,184 |
| 2017-02-15 | $25.94 | $26.10 | $25.91 | $26.08 | $14.60 | 7,144 |
| 2017-02-14 | $26.05 | $26.05 | $25.89 | $25.98 | $14.54 | 7,618 |
| 2017-02-13 | $26.01 | $26.10 | $25.87 | $26.05 | $14.59 | 14,624 |
| 2017-02-10 | $25.98 | $26.08 | $25.98 | $26.01 | $14.56 | 10,705 |
| 2017-02-09 | $25.99 | $25.99 | $25.83 | $25.88 | $14.49 | 4,506 |
| 2017-02-08 | $25.76 | $25.94 | $25.76 | $25.86 | $14.48 | 6,584 |
| 2017-02-07 | $25.80 | $25.94 | $25.76 | $25.76 | $14.42 | 12,034 |
| 2017-02-06 | $25.70 | $25.85 | $25.54 | $25.66 | $14.37 | 6,452 |
| 2017-02-03 | $25.71 | $25.83 | $25.70 | $25.70 | $14.39 | 6,403 |
| 2017-02-02 | $25.71 | $25.72 | $25.62 | $25.64 | $14.36 | 13,500 |
| 2017-02-01 | $25.55 | $25.72 | $25.50 | $25.70 | $14.39 | 10,713 |
| 2017-01-31 | $25.41 | $25.60 | $25.41 | $25.48 | $14.27 | 13,220 |
| 2017-01-30 | $25.50 | $25.55 | $25.40 | $25.47 | $14.26 | 4,613 |
| 2017-01-27 | $25.60 | $25.65 | $25.36 | $25.53 | $14.30 | 4,938 |
| 2017-01-26 | $25.42 | $25.49 | $25.42 | $25.49 | $14.27 | 4,061 |
| 2017-01-25 | $25.47 | $25.47 | $25.30 | $25.34 | $14.19 | 4,664 |
| 2017-01-24 | $25.41 | $25.43 | $25.33 | $25.40 | $14.22 | 3,240 |
| 2017-01-23 | $25.23 | $25.40 | $25.20 | $25.38 | $14.21 | 19,009 |
| 2017-01-20 | $25.35 | $25.50 | $25.01 | $25.01 | $14.00 | 61,939 |
| 2017-01-19 | $25.59 | $25.59 | $25.25 | $25.32 | $14.18 | 37,890 |
| 2017-01-18 | $25.70 | $25.74 | $25.59 | $25.61 | $14.34 | 9,404 |
| 2017-01-17 | $25.65 | $25.75 | $25.59 | $25.59 | $14.33 | 8,013 |
| 2017-01-13 | $25.60 | $25.82 | $25.59 | $25.71 | $14.40 | 8,127 |
| 2017-01-12 | $25.77 | $25.85 | $25.59 | $25.63 | $14.35 | 6,369 |
| 2017-01-11 | $25.60 | $25.86 | $25.59 | $25.82 | $14.46 | 22,784 |
| 2017-01-10 | $25.60 | $25.72 | $25.59 | $25.65 | $14.36 | 8,572 |
| 2017-01-09 | $25.54 | $25.74 | $25.54 | $25.59 | $14.33 | 17,966 |
| 2017-01-06 | $25.60 | $25.65 | $25.51 | $25.59 | $14.33 | 10,238 |
| 2017-01-05 | $25.55 | $25.64 | $25.47 | $25.61 | $14.34 | 4,208 |
| 2017-01-04 | $25.31 | $25.50 | $25.31 | $25.49 | $14.27 | 18,749 |
| 2017-01-03 | $25.18 | $25.27 | $25.04 | $25.10 | $14.05 | 8,815 |
| 2016-12-30 | $24.97 | $25.22 | $24.97 | $25.22 | $14.12 | 5,908 |
| 2016-12-29 | $24.96 | $25.08 | $24.96 | $25.04 | $14.02 | 21,624 |
| 2016-12-28 | $25.01 | $25.01 | $24.91 | $24.93 | $13.96 | 12,098 |
| 2016-12-27 | $25.17 | $25.17 | $24.99 | $25.01 | $14.00 | 8,142 |
| 2016-12-23 | $25.21 | $25.21 | $25.10 | $25.10 | $14.05 | 2,996 |
| 2016-12-22 | $25.06 | $25.22 | $25.06 | $25.10 | $14.05 | 6,800 |
| 2016-12-21 | $25.01 | $25.12 | $24.99 | $25.02 | $14.01 | 20,622 |
| 2016-12-20 | $25.00 | $25.03 | $24.89 | $24.91 | $13.95 | 13,786 |
| 2016-12-19 | $24.81 | $24.99 | $24.81 | $24.99 | $13.99 | 11,327 |
| 2016-12-16 | $24.80 | $24.92 | $24.77 | $24.90 | $13.94 | 11,170 |
| 2016-12-15 | $24.80 | $24.81 | $24.62 | $24.79 | $13.88 | 20,997 |
| 2016-12-14 | $24.67 | $24.73 | $24.60 | $24.61 | $13.78 | 9,213 |
| 2016-12-13 | $24.70 | $24.81 | $24.55 | $24.64 | $13.80 | 20,718 |
| 2016-12-12 | $24.90 | $24.94 | $24.67 | $24.67 | $13.81 | 12,839 |
| 2016-12-09 | $24.99 | $25.00 | $24.76 | $24.76 | $13.87 | 14,400 |
| 2016-12-08 | $24.91 | $25.00 | $24.83 | $24.93 | $13.96 | 19,052 |
| 2016-12-07 | $24.81 | $24.88 | $24.74 | $24.87 | $13.93 | 14,498 |
| 2016-12-06 | $24.89 | $24.89 | $24.80 | $24.81 | $13.89 | 8,829 |
| 2016-12-05 | $24.87 | $24.99 | $24.76 | $24.83 | $13.90 | 10,962 |
| 2016-12-02 | $24.88 | $24.89 | $24.79 | $24.83 | $13.91 | 10,380 |
| 2016-12-01 | $24.99 | $24.99 | $24.73 | $24.84 | $13.91 | 20,219 |
| 2016-11-30 | $25.07 | $25.07 | $24.80 | $24.98 | $13.99 | 19,089 |
| 2016-11-29 | $24.79 | $25.07 | $24.79 | $25.05 | $14.02 | 18,349 |
| 2016-11-28 | $25.40 | $25.40 | $25.25 | $25.36 | $13.94 | 9,288 |
| 2016-11-25 | $25.25 | $25.26 | $25.25 | $25.26 | $13.88 | 1,576 |
| 2016-11-23 | $25.16 | $25.24 | $25.02 | $25.21 | $13.86 | 15,530 |
| 2016-11-22 | $25.00 | $25.15 | $24.88 | $25.07 | $13.78 | 28,478 |
| 2016-11-21 | $25.28 | $25.28 | $25.00 | $25.11 | $13.80 | 19,206 |
| 2016-11-18 | $25.29 | $25.29 | $25.00 | $25.00 | $13.74 | 12,430 |
| 2016-11-17 | $25.14 | $25.40 | $25.14 | $25.22 | $13.86 | 8,932 |
| 2016-11-16 | $25.16 | $25.31 | $25.14 | $25.14 | $13.82 | 9,022 |
| 2016-11-15 | $24.27 | $25.22 | $24.22 | $25.18 | $13.84 | 30,271 |
| 2016-11-14 | $25.06 | $25.10 | $24.53 | $24.55 | $13.50 | 46,990 |
| 2016-11-11 | $25.25 | $25.25 | $25.04 | $25.05 | $13.77 | 22,088 |
| 2016-11-10 | $25.38 | $25.40 | $25.04 | $25.24 | $13.87 | 19,623 |
| 2016-11-09 | $25.40 | $25.57 | $25.34 | $25.40 | $13.96 | 24,359 |
| 2016-11-08 | $25.56 | $25.74 | $25.43 | $25.44 | $13.98 | 13,913 |
| 2016-11-07 | $25.72 | $25.77 | $25.52 | $25.52 | $14.03 | 9,223 |
| 2016-11-04 | $25.42 | $25.62 | $25.41 | $25.60 | $14.07 | 10,547 |
| 2016-11-03 | $25.60 | $25.65 | $25.51 | $25.51 | $14.02 | 6,047 |
| 2016-11-02 | $25.64 | $25.66 | $25.56 | $25.66 | $14.11 | 2,802 |
| 2016-11-01 | $25.77 | $25.77 | $25.61 | $25.71 | $14.13 | 8,029 |
| 2016-10-31 | $25.75 | $25.80 | $25.72 | $25.76 | $14.16 | 5,919 |
| 2016-10-28 | $25.72 | $25.78 | $25.61 | $25.78 | $14.17 | 6,380 |
| 2016-10-27 | $25.76 | $25.76 | $25.61 | $25.76 | $14.16 | 5,164 |
| 2016-10-26 | $25.74 | $25.77 | $25.67 | $25.76 | $14.16 | 4,488 |
| 2016-10-25 | $25.68 | $25.70 | $25.58 | $25.70 | $14.13 | 11,697 |
| 2016-10-24 | $25.65 | $25.70 | $25.54 | $25.70 | $14.13 | 11,372 |
| 2016-10-21 | $25.56 | $25.64 | $25.44 | $25.64 | $14.09 | 23,884 |
| 2016-10-20 | $25.76 | $25.76 | $25.48 | $25.56 | $14.05 | 22,907 |
| 2016-10-19 | $25.88 | $25.89 | $25.73 | $25.84 | $14.20 | 17,068 |
| 2016-10-18 | $25.68 | $25.89 | $25.68 | $25.87 | $14.22 | 12,390 |
| 2016-10-17 | $25.61 | $25.63 | $25.56 | $25.62 | $14.08 | 12,878 |
| 2016-10-14 | $25.55 | $25.61 | $25.55 | $25.60 | $14.07 | 6,843 |
| 2016-10-13 | $25.48 | $25.52 | $25.48 | $25.50 | $14.02 | 17,711 |
| 2016-10-12 | $25.50 | $25.58 | $25.42 | $25.56 | $14.05 | 13,846 |
| 2016-10-11 | $25.66 | $25.66 | $25.48 | $25.50 | $14.02 | 27,382 |
| 2016-10-10 | $25.80 | $25.80 | $25.65 | $25.72 | $14.14 | 11,215 |
| 2016-10-07 | $25.73 | $25.82 | $25.73 | $25.80 | $14.18 | 3,062 |
| 2016-10-06 | $25.74 | $25.84 | $25.66 | $25.80 | $14.18 | 19,904 |
| 2016-10-05 | $25.91 | $25.91 | $25.72 | $25.74 | $14.15 | 9,806 |
| 2016-10-04 | $25.92 | $25.94 | $25.75 | $25.83 | $14.20 | 34,119 |
| 2016-10-03 | $25.81 | $25.89 | $25.81 | $25.85 | $14.21 | 10,090 |
| 2016-09-30 | $25.82 | $25.94 | $25.79 | $25.85 | $14.21 | 94,098 |
| 2016-09-29 | $25.90 | $25.95 | $25.75 | $25.75 | $14.15 | 64,030 |
| 2016-09-28 | $25.96 | $26.01 | $25.81 | $25.88 | $14.22 | 89,079 |
| 2016-09-27 | $25.89 | $25.97 | $25.87 | $25.90 | $14.24 | 64,300 |
| 2016-09-26 | $25.88 | $25.97 | $25.85 | $25.85 | $14.21 | 79,104 |
| 2016-09-23 | $25.98 | $25.98 | $25.83 | $25.90 | $14.24 | 23,586 |
| 2016-09-22 | $25.92 | $26.06 | $25.88 | $25.90 | $14.24 | 133,245 |
| 2016-09-21 | $25.89 | $26.05 | $25.86 | $25.90 | $14.23 | 50,095 |
| 2016-09-20 | $26.02 | $26.06 | $25.73 | $25.84 | $14.20 | 24,553 |
| 2016-09-19 | $26.00 | $26.23 | $25.84 | $26.00 | $14.29 | 27,328 |
| 2016-09-16 | $26.06 | $26.06 | $25.93 | $26.00 | $14.29 | 10,103 |
| 2016-09-15 | $26.00 | $26.13 | $25.82 | $26.11 | $14.35 | 19,478 |
| 2016-09-14 | $25.95 | $25.96 | $25.81 | $25.83 | $14.20 | 6,854 |
| 2016-09-13 | $26.19 | $26.31 | $26.06 | $26.06 | $14.32 | 7,697 |
| 2016-09-12 | $26.34 | $26.34 | $26.13 | $26.31 | $14.46 | 14,467 |
| 2016-09-09 | $26.59 | $26.59 | $26.33 | $26.33 | $14.47 | 9,500 |
| 2016-09-08 | $26.67 | $26.70 | $26.60 | $26.60 | $14.62 | 3,080 |
| 2016-09-07 | $26.80 | $26.80 | $26.58 | $26.64 | $14.64 | 6,201 |
| 2016-09-06 | $26.82 | $26.82 | $26.52 | $26.78 | $14.72 | 8,121 |
| 2016-09-02 | $26.85 | $26.85 | $26.75 | $26.83 | $14.75 | 2,362 |
| 2016-09-01 | $26.47 | $26.66 | $26.47 | $26.61 | $14.63 | 1,087 |
| 2016-08-31 | $26.60 | $26.70 | $26.59 | $26.70 | $14.68 | 11,660 |
| 2016-08-30 | $26.40 | $26.61 | $26.34 | $26.59 | $14.62 | 18,592 |
| 2016-08-29 | $26.80 | $26.88 | $26.65 | $26.73 | $14.44 | 28,430 |
| 2016-08-26 | $26.79 | $26.88 | $26.78 | $26.88 | $14.52 | 8,095 |
| 2016-08-25 | $26.77 | $26.83 | $26.70 | $26.83 | $14.49 | 4,442 |
| 2016-08-24 | $26.68 | $26.77 | $26.63 | $26.77 | $14.46 | 5,524 |
| 2016-08-23 | $26.66 | $26.68 | $26.62 | $26.68 | $14.41 | 2,832 |
| 2016-08-22 | $26.68 | $26.68 | $26.55 | $26.58 | $14.36 | 7,589 |
| 2016-08-19 | $26.65 | $26.69 | $26.55 | $26.59 | $14.36 | 9,902 |
| 2016-08-18 | $26.68 | $26.70 | $26.62 | $26.68 | $14.41 | 6,696 |
| 2016-08-17 | $26.56 | $26.78 | $26.56 | $26.71 | $14.43 | 10,244 |
| 2016-08-16 | $26.60 | $26.69 | $26.39 | $26.66 | $14.40 | 39,324 |
| 2016-08-15 | $26.64 | $26.90 | $26.56 | $26.78 | $14.46 | 5,900 |
| 2016-08-12 | $26.56 | $26.84 | $26.56 | $26.82 | $14.49 | 6,392 |
| 2016-08-11 | $26.69 | $26.72 | $26.56 | $26.62 | $14.38 | 9,835 |
| 2016-08-10 | $26.81 | $26.85 | $26.56 | $26.56 | $14.35 | 23,246 |
| 2016-08-09 | $26.78 | $26.91 | $26.73 | $26.81 | $14.48 | 20,029 |
| 2016-08-08 | $26.71 | $26.76 | $26.54 | $26.76 | $14.45 | 9,896 |
| 2016-08-05 | $26.56 | $26.74 | $26.53 | $26.74 | $14.44 | 11,346 |
| 2016-08-04 | $26.69 | $26.69 | $26.45 | $26.65 | $14.39 | 21,935 |
| 2016-08-03 | $26.63 | $26.74 | $26.63 | $26.70 | $14.42 | 10,156 |
| 2016-08-02 | $26.68 | $26.73 | $26.63 | $26.64 | $14.39 | 6,520 |
| 2016-08-01 | $26.43 | $26.74 | $26.43 | $26.72 | $14.43 | 6,121 |
| 2016-07-29 | $26.43 | $26.73 | $26.42 | $26.73 | $14.44 | 7,689 |
| 2016-07-28 | $26.32 | $26.55 | $26.32 | $26.48 | $14.30 | 6,326 |
| 2016-07-27 | $26.41 | $26.50 | $26.28 | $26.34 | $14.23 | 15,766 |
| 2016-07-26 | $26.67 | $26.69 | $26.43 | $26.43 | $14.28 | 11,534 |
| 2016-07-25 | $26.56 | $26.67 | $26.55 | $26.55 | $14.34 | 4,737 |
| 2016-07-22 | $26.46 | $26.75 | $26.36 | $26.41 | $14.26 | 13,684 |
| 2016-07-21 | $26.69 | $26.69 | $26.34 | $26.34 | $14.23 | 13,576 |
| 2016-07-20 | $26.48 | $26.69 | $26.47 | $26.48 | $14.30 | 10,973 |
| 2016-07-19 | $26.24 | $26.59 | $26.23 | $26.55 | $14.34 | 16,747 |
| 2016-07-18 | $26.14 | $26.41 | $26.14 | $26.27 | $14.19 | 11,844 |
| 2016-07-15 | $26.12 | $26.39 | $26.12 | $26.20 | $14.15 | 34,308 |
| 2016-07-14 | $26.10 | $26.34 | $26.10 | $26.32 | $14.22 | 8,834 |
| 2016-07-13 | $26.15 | $26.24 | $26.07 | $26.17 | $14.14 | 6,006 |
| 2016-07-12 | $26.18 | $26.26 | $26.18 | $26.26 | $14.18 | 5,530 |
| 2016-07-11 | $26.24 | $26.25 | $26.11 | $26.17 | $14.13 | 8,354 |
| 2016-07-08 | $26.00 | $26.21 | $26.00 | $26.21 | $14.16 | 9,383 |
| 2016-07-07 | $26.09 | $26.10 | $25.88 | $26.09 | $14.09 | 15,202 |
| 2016-07-06 | $25.88 | $25.96 | $25.87 | $25.90 | $13.99 | 11,322 |
| 2016-07-05 | $25.88 | $25.96 | $25.88 | $25.95 | $14.02 | 6,572 |
| 2016-07-01 | $25.92 | $26.02 | $25.87 | $25.99 | $14.04 | 5,375 |
| 2016-06-30 | $25.71 | $26.00 | $25.71 | $25.97 | $14.03 | 26,023 |
| 2016-06-29 | $26.04 | $26.04 | $25.50 | $25.71 | $13.89 | 33,156 |
| 2016-06-28 | $26.09 | $26.09 | $25.82 | $26.02 | $14.05 | 5,052 |
| 2016-06-27 | $25.89 | $25.90 | $25.67 | $25.79 | $13.93 | 20,261 |
| 2016-06-24 | $25.89 | $26.10 | $25.88 | $25.92 | $14.00 | 9,615 |
| 2016-06-23 | $26.04 | $26.12 | $26.03 | $26.12 | $14.11 | 23,549 |
| 2016-06-22 | $25.98 | $26.12 | $25.89 | $26.02 | $14.05 | 5,393 |
| 2016-06-21 | $26.05 | $26.12 | $26.04 | $26.12 | $14.11 | 13,478 |
| 2016-06-20 | $25.91 | $26.12 | $25.86 | $26.11 | $14.10 | 15,280 |
| 2016-06-17 | $25.85 | $25.98 | $25.85 | $25.97 | $14.03 | 10,419 |
| 2016-06-16 | $26.00 | $26.10 | $25.85 | $25.94 | $14.01 | 17,309 |
| 2016-06-15 | $26.07 | $26.10 | $25.92 | $26.10 | $14.10 | 14,110 |
| 2016-06-14 | $25.89 | $26.11 | $25.83 | $25.95 | $14.02 | 16,589 |
| 2016-06-13 | $25.92 | $25.92 | $25.86 | $25.90 | $13.99 | 5,071 |
| 2016-06-10 | $25.95 | $25.95 | $25.89 | $25.92 | $14.00 | 7,348 |
| 2016-06-09 | $25.77 | $26.00 | $25.71 | $25.95 | $14.02 | 21,635 |
| 2016-06-08 | $25.68 | $25.75 | $25.58 | $25.74 | $13.90 | 27,579 |
| 2016-06-07 | $25.74 | $25.74 | $25.62 | $25.62 | $13.84 | 12,081 |
| 2016-06-06 | $25.65 | $25.71 | $25.55 | $25.67 | $13.87 | 15,740 |
| 2016-06-03 | $25.56 | $25.69 | $25.52 | $25.60 | $13.83 | 17,687 |
| 2016-06-02 | $25.60 | $25.60 | $25.33 | $25.54 | $13.79 | 24,954 |
| 2016-06-01 | $25.50 | $25.60 | $25.45 | $25.60 | $13.83 | 24,476 |
| 2016-05-31 | $25.40 | $25.48 | $25.37 | $25.44 | $13.74 | 12,485 |
| 2016-05-27 | $25.30 | $25.40 | $25.29 | $25.38 | $13.71 | 12,193 |
| 2016-05-26 | $25.75 | $25.79 | $25.67 | $25.75 | $13.66 | 23,957 |
| 2016-05-25 | $25.85 | $25.90 | $25.66 | $25.73 | $13.64 | 7,402 |
| 2016-05-24 | $25.95 | $26.00 | $25.80 | $25.90 | $13.74 | 29,524 |
| 2016-05-23 | $25.67 | $26.00 | $25.67 | $25.95 | $13.76 | 28,642 |
| 2016-05-20 | $25.68 | $25.78 | $25.61 | $25.78 | $13.67 | 12,177 |
| 2016-05-19 | $25.56 | $25.69 | $25.48 | $25.64 | $13.60 | 21,517 |
| 2016-05-18 | $25.99 | $25.99 | $25.37 | $25.61 | $13.58 | 52,943 |
| 2016-05-17 | $25.68 | $25.86 | $25.68 | $25.80 | $13.68 | 12,524 |
| 2016-05-16 | $25.67 | $25.84 | $25.67 | $25.81 | $13.69 | 7,529 |
| 2016-05-13 | $25.73 | $25.78 | $25.66 | $25.67 | $13.61 | 20,694 |
| 2016-05-12 | $25.58 | $25.69 | $25.58 | $25.66 | $13.61 | 13,931 |
| 2016-05-11 | $25.54 | $25.63 | $25.49 | $25.63 | $13.59 | 9,345 |
| 2016-05-10 | $25.54 | $25.55 | $25.44 | $25.55 | $13.55 | 10,401 |
| 2016-05-09 | $25.50 | $25.53 | $25.42 | $25.43 | $13.49 | 13,464 |
| 2016-05-06 | $25.44 | $25.52 | $25.33 | $25.49 | $13.52 | 12,240 |
| 2016-05-05 | $25.26 | $25.43 | $25.26 | $25.43 | $13.49 | 22,481 |
| 2016-05-04 | $25.19 | $25.34 | $25.19 | $25.31 | $13.42 | 22,906 |
| 2016-05-03 | $25.16 | $25.29 | $25.05 | $25.28 | $13.41 | 48,098 |
| 2016-05-02 | $25.09 | $25.17 | $25.05 | $25.12 | $13.32 | 60,934 |
| 2016-04-29 | $25.19 | $25.19 | $25.05 | $25.12 | $13.32 | 29,170 |
| 2016-04-28 | $25.29 | $25.32 | $25.18 | $25.24 | $13.39 | 43,418 |
| 2016-04-27 | $25.27 | $25.35 | $25.19 | $25.32 | $13.43 | 60,401 |
| 2016-04-26 | $25.16 | $25.39 | $25.15 | $25.36 | $13.45 | 54,966 |
| 2016-04-25 | $25.85 | $25.91 | $25.12 | $25.12 | $13.32 | 51,146 |
| 2016-04-22 | $25.97 | $26.36 | $25.84 | $25.84 | $13.70 | 15,414 |
| 2016-04-21 | $26.00 | $26.50 | $25.90 | $25.94 | $13.75 | 8,788 |
| 2016-04-20 | $25.89 | $26.00 | $25.68 | $26.00 | $13.79 | 16,028 |
| 2016-04-19 | $25.68 | $25.95 | $25.64 | $25.95 | $13.76 | 10,190 |
| 2016-04-18 | $25.75 | $25.80 | $25.62 | $25.76 | $13.66 | 16,080 |
| 2016-04-15 | $25.65 | $25.86 | $25.55 | $25.86 | $13.71 | 18,570 |
| 2016-04-14 | $25.69 | $25.70 | $25.48 | $25.48 | $13.51 | 14,529 |
| 2016-04-13 | $25.58 | $25.65 | $25.48 | $25.49 | $13.52 | 18,178 |
| 2016-04-12 | $25.46 | $25.60 | $25.41 | $25.46 | $13.50 | 22,851 |
| 2016-04-11 | $25.31 | $25.56 | $25.30 | $25.34 | $13.44 | 19,375 |
| 2016-04-08 | $25.30 | $25.40 | $25.30 | $25.37 | $13.45 | 13,571 |
| 2016-04-07 | $25.14 | $25.37 | $25.11 | $25.26 | $13.40 | 18,883 |
| 2016-04-06 | $25.35 | $25.38 | $25.21 | $25.29 | $13.41 | 18,268 |
| 2016-04-05 | $25.27 | $25.38 | $25.20 | $25.30 | $13.42 | 22,487 |
| 2016-04-04 | $25.27 | $25.34 | $25.13 | $25.13 | $13.33 | 19,660 |
| 2016-04-01 | $25.30 | $25.32 | $25.26 | $25.28 | $13.41 | 4,477 |
| 2016-03-31 | $25.31 | $25.37 | $25.26 | $25.37 | $13.45 | 22,552 |
| 2016-03-30 | $25.26 | $25.35 | $25.23 | $25.32 | $13.43 | 18,636 |
| 2016-03-29 | $25.36 | $25.39 | $25.30 | $25.38 | $13.46 | 18,338 |
| 2016-03-28 | $25.24 | $25.37 | $25.23 | $25.37 | $13.45 | 11,264 |
| 2016-03-24 | $25.33 | $25.33 | $25.20 | $25.30 | $13.42 | 21,560 |
| 2016-03-23 | $25.32 | $25.40 | $25.22 | $25.35 | $13.44 | 14,823 |
| 2016-03-22 | $25.24 | $25.39 | $25.20 | $25.30 | $13.42 | 32,176 |
| 2016-03-21 | $25.12 | $25.24 | $25.10 | $25.18 | $13.36 | 15,483 |
| 2016-03-18 | $25.06 | $25.19 | $25.04 | $25.13 | $13.33 | 8,421 |
| 2016-03-17 | $25.11 | $25.13 | $25.05 | $25.13 | $13.33 | 8,381 |
| 2016-03-16 | $25.00 | $25.10 | $24.92 | $25.05 | $13.28 | 21,395 |
| 2016-03-15 | $24.93 | $25.00 | $24.88 | $25.00 | $13.26 | 22,881 |
| 2016-03-14 | $24.89 | $24.93 | $24.86 | $24.90 | $13.21 | 9,857 |
| 2016-03-11 | $24.87 | $25.00 | $24.87 | $24.88 | $13.19 | 21,760 |
| 2016-03-10 | $24.83 | $24.90 | $24.76 | $24.87 | $13.19 | 21,659 |
| 2016-03-09 | $24.85 | $24.93 | $24.75 | $24.76 | $13.13 | 29,616 |
| 2016-03-08 | $25.21 | $25.21 | $24.73 | $24.80 | $13.15 | 47,811 |
| 2016-03-07 | $25.25 | $25.25 | $25.12 | $25.15 | $13.34 | 18,498 |
| 2016-03-04 | $25.13 | $25.22 | $25.11 | $25.22 | $13.37 | 6,601 |
| 2016-03-03 | $25.06 | $25.21 | $25.02 | $25.16 | $13.34 | 20,921 |
| 2016-03-02 | $25.18 | $25.19 | $25.02 | $25.05 | $13.29 | 15,887 |
| 2016-03-01 | $25.17 | $25.19 | $25.08 | $25.19 | $13.36 | 27,417 |
| 2016-02-29 | $25.14 | $25.18 | $25.00 | $25.08 | $13.30 | 19,773 |
| 2016-02-26 | $25.10 | $25.17 | $25.05 | $25.15 | $13.34 | 18,619 |
| 2016-02-25 | $25.24 | $25.52 | $25.24 | $25.46 | $13.26 | 9,733 |
| 2016-02-24 | $25.38 | $25.38 | $25.23 | $25.32 | $13.18 | 4,715 |
| 2016-02-23 | $25.25 | $25.53 | $25.18 | $25.40 | $13.22 | 15,013 |
| 2016-02-22 | $25.50 | $25.66 | $25.29 | $25.29 | $13.17 | 24,063 |
| 2016-02-19 | $25.39 | $25.44 | $25.30 | $25.44 | $13.24 | 7,510 |
| 2016-02-18 | $25.25 | $25.34 | $25.20 | $25.34 | $13.19 | 11,030 |
| 2016-02-17 | $24.91 | $25.24 | $24.91 | $25.08 | $13.06 | 4,077 |
| 2016-02-16 | $25.40 | $25.40 | $24.95 | $25.07 | $13.05 | 14,461 |
| 2016-02-12 | $24.42 | $24.99 | $24.40 | $24.95 | $12.99 | 16,258 |
| 2016-02-11 | $25.00 | $25.18 | $23.76 | $24.18 | $12.59 | 34,125 |
| 2016-02-10 | $25.04 | $25.20 | $25.00 | $25.11 | $13.07 | 16,701 |
| 2016-02-09 | $25.00 | $25.00 | $24.78 | $24.99 | $13.01 | 22,519 |
| 2016-02-08 | $25.55 | $25.55 | $24.83 | $25.02 | $13.03 | 38,368 |
| 2016-02-05 | $25.53 | $25.58 | $25.39 | $25.43 | $13.24 | 9,979 |
| 2016-02-04 | $25.51 | $25.61 | $25.50 | $25.50 | $13.28 | 9,143 |
| 2016-02-03 | $25.59 | $25.62 | $25.52 | $25.54 | $13.30 | 10,519 |
| 2016-02-02 | $25.36 | $25.58 | $25.36 | $25.55 | $13.30 | 15,557 |
| 2016-02-01 | $25.35 | $25.50 | $25.25 | $25.40 | $13.23 | 29,964 |
| 2016-01-29 | $25.34 | $25.42 | $25.32 | $25.35 | $13.20 | 5,839 |
| 2016-01-28 | $25.34 | $25.34 | $25.22 | $25.32 | $13.18 | 8,526 |
| 2016-01-27 | $25.13 | $25.27 | $25.13 | $25.16 | $13.10 | 5,097 |
| 2016-01-26 | $25.29 | $25.29 | $25.03 | $25.10 | $13.07 | 28,670 |
| 2016-01-25 | $25.21 | $25.33 | $25.15 | $25.15 | $13.09 | 17,329 |
| 2016-01-22 | $25.25 | $25.42 | $25.25 | $25.37 | $13.21 | 21,153 |
| 2016-01-21 | $25.17 | $25.30 | $25.13 | $25.30 | $13.17 | 21,455 |
| 2016-01-20 | $25.40 | $25.42 | $24.97 | $25.16 | $13.10 | 34,160 |
| 2016-01-19 | $25.43 | $25.55 | $25.30 | $25.44 | $13.25 | 28,863 |
| 2016-01-15 | $25.36 | $25.40 | $25.27 | $25.34 | $13.19 | 22,875 |
| 2016-01-14 | $25.50 | $25.50 | $25.37 | $25.40 | $13.22 | 26,240 |
| 2016-01-13 | $25.49 | $25.55 | $25.40 | $25.40 | $13.22 | 11,666 |
| 2016-01-12 | $25.55 | $25.55 | $25.48 | $25.48 | $13.27 | 8,192 |
| 2016-01-11 | $25.55 | $25.58 | $25.46 | $25.47 | $13.26 | 10,098 |
| 2016-01-08 | $25.49 | $25.58 | $25.47 | $25.47 | $13.26 | 15,158 |
| 2016-01-07 | $25.54 | $25.55 | $25.47 | $25.54 | $13.30 | 4,424 |
| 2016-01-06 | $25.69 | $25.69 | $25.48 | $25.59 | $13.32 | 15,834 |
| 2016-01-05 | $25.63 | $25.70 | $25.57 | $25.69 | $13.37 | 21,645 |
| 2016-01-04 | $25.40 | $25.63 | $25.39 | $25.63 | $13.34 | 12,529 |
| 2015-12-31 | $25.53 | $25.53 | $25.39 | $25.41 | $13.23 | 5,080 |
| 2015-12-30 | $25.34 | $25.53 | $25.31 | $25.53 | $13.29 | 9,437 |
| 2015-12-29 | $25.34 | $25.48 | $25.30 | $25.36 | $13.20 | 33,766 |
| 2015-12-28 | $25.36 | $25.41 | $25.26 | $25.40 | $13.22 | 4,862 |
| 2015-12-24 | $25.39 | $25.39 | $25.36 | $25.36 | $13.20 | 2,405 |
| 2015-12-23 | $25.39 | $25.39 | $25.35 | $25.38 | $13.21 | 3,717 |
| 2015-12-22 | $25.34 | $25.42 | $25.28 | $25.35 | $13.20 | 11,312 |
| 2015-12-21 | $25.33 | $25.42 | $25.29 | $25.41 | $13.23 | 10,964 |
| 2015-12-18 | $25.24 | $25.29 | $25.18 | $25.28 | $13.16 | 10,408 |
| 2015-12-17 | $25.29 | $25.29 | $25.14 | $25.28 | $13.16 | 5,725 |
| 2015-12-16 | $25.19 | $25.27 | $25.05 | $25.27 | $13.16 | 14,294 |
| 2015-12-15 | $25.03 | $25.18 | $25.00 | $25.13 | $13.08 | 31,326 |
| 2015-12-14 | $25.28 | $25.28 | $24.83 | $24.86 | $12.94 | 18,814 |
| 2015-12-11 | $25.31 | $25.31 | $25.23 | $25.28 | $13.16 | 6,592 |
| 2015-12-10 | $25.29 | $25.31 | $25.26 | $25.26 | $13.15 | 5,962 |
| 2015-12-09 | $25.20 | $25.30 | $25.20 | $25.30 | $13.17 | 8,650 |
| 2015-12-08 | $25.20 | $25.27 | $25.12 | $25.27 | $13.16 | 9,560 |
| 2015-12-07 | $25.28 | $25.33 | $25.21 | $25.25 | $13.15 | 17,347 |
| 2015-12-04 | $25.28 | $25.32 | $25.28 | $25.30 | $13.17 | 9,777 |
| 2015-12-03 | $25.38 | $25.40 | $25.28 | $25.28 | $13.16 | 19,903 |
| 2015-12-02 | $25.45 | $25.47 | $25.36 | $25.40 | $13.22 | 10,780 |
| 2015-12-01 | $25.37 | $25.42 | $25.36 | $25.39 | $13.22 | 8,423 |
| 2015-11-30 | $25.31 | $25.47 | $25.30 | $25.30 | $13.17 | 31,659 |
| 2015-11-27 | $25.25 | $25.38 | $25.25 | $25.33 | $13.19 | 8,945 |
| 2015-11-25 | $25.62 | $25.74 | $25.62 | $25.74 | $13.16 | 17,501 |
| 2015-11-24 | $25.56 | $25.60 | $25.51 | $25.60 | $13.09 | 8,951 |
| 2015-11-23 | $25.43 | $25.58 | $25.43 | $25.50 | $13.03 | 7,959 |
| 2015-11-20 | $25.41 | $25.60 | $25.41 | $25.41 | $12.99 | 25,646 |
| 2015-11-19 | $25.47 | $25.49 | $25.44 | $25.45 | $13.01 | 7,789 |
| 2015-11-18 | $25.50 | $25.55 | $25.39 | $25.45 | $13.01 | 16,503 |
| 2015-11-17 | $25.53 | $25.57 | $25.46 | $25.46 | $13.01 | 9,864 |
| 2015-11-16 | $25.44 | $25.58 | $25.44 | $25.55 | $13.06 | 10,081 |
| 2015-11-13 | $25.39 | $25.47 | $25.33 | $25.46 | $13.01 | 7,896 |
| 2015-11-12 | $25.65 | $25.66 | $25.21 | $25.33 | $12.95 | 68,372 |
| 2015-11-11 | $25.78 | $25.78 | $25.65 | $25.76 | $13.17 | 10,069 |
| 2015-11-10 | $25.59 | $25.83 | $25.56 | $25.78 | $13.18 | 20,478 |
| 2015-11-09 | $25.47 | $25.62 | $25.35 | $25.62 | $13.10 | 16,930 |
| 2015-11-06 | $25.60 | $25.61 | $25.49 | $25.50 | $13.03 | 34,249 |
| 2015-11-05 | $25.85 | $25.86 | $25.73 | $25.75 | $13.16 | 20,804 |
| 2015-11-04 | $25.76 | $25.87 | $25.76 | $25.87 | $13.22 | 17,981 |
| 2015-11-03 | $25.72 | $25.81 | $25.71 | $25.76 | $13.17 | 17,390 |
| 2015-11-02 | $25.65 | $25.79 | $25.65 | $25.72 | $13.15 | 8,219 |
| 2015-10-30 | $25.67 | $25.70 | $25.58 | $25.65 | $13.11 | 8,550 |
| 2015-10-29 | $25.76 | $25.80 | $25.55 | $25.70 | $13.14 | 21,772 |
| 2015-10-28 | $25.70 | $25.80 | $25.64 | $25.80 | $13.19 | 12,934 |
| 2015-10-27 | $25.63 | $25.70 | $25.63 | $25.70 | $13.14 | 5,259 |
| 2015-10-26 | $25.60 | $25.69 | $25.60 | $25.69 | $13.13 | 2,396 |
| 2015-10-23 | $25.51 | $25.64 | $25.51 | $25.62 | $13.10 | 6,423 |
| 2015-10-22 | $25.60 | $25.68 | $25.51 | $25.57 | $13.07 | 18,683 |
| 2015-10-21 | $25.59 | $25.60 | $25.52 | $25.52 | $13.05 | 12,310 |
| 2015-10-20 | $25.44 | $25.60 | $25.42 | $25.60 | $13.09 | 17,443 |
| 2015-10-19 | $25.41 | $25.48 | $25.41 | $25.43 | $13.00 | 12,291 |
| 2015-10-16 | $25.39 | $25.49 | $25.32 | $25.49 | $13.03 | 20,741 |
| 2015-10-15 | $25.40 | $25.40 | $25.32 | $25.37 | $12.97 | 14,112 |
| 2015-10-14 | $25.42 | $25.42 | $25.25 | $25.35 | $12.96 | 11,025 |
| 2015-10-13 | $25.40 | $25.40 | $25.28 | $25.35 | $12.96 | 3,401 |
| 2015-10-12 | $25.35 | $25.42 | $25.31 | $25.39 | $12.98 | 11,922 |
| 2015-10-09 | $25.29 | $25.35 | $25.21 | $25.33 | $12.95 | 17,611 |
| 2015-10-08 | $25.29 | $25.33 | $25.25 | $25.30 | $12.93 | 12,385 |
| 2015-10-07 | $25.20 | $25.29 | $25.15 | $25.29 | $12.93 | 22,536 |
| 2015-10-06 | $25.21 | $25.27 | $25.21 | $25.26 | $12.91 | 17,622 |
| 2015-10-05 | $25.15 | $25.25 | $25.12 | $25.25 | $12.91 | 12,128 |
| 2015-10-02 | $25.19 | $25.20 | $25.10 | $25.17 | $12.87 | 7,786 |
| 2015-10-01 | $25.05 | $25.11 | $25.01 | $25.11 | $12.84 | 9,661 |
| 2015-09-30 | $25.08 | $25.18 | $25.06 | $25.06 | $12.81 | 7,850 |
| 2015-09-29 | $25.19 | $25.23 | $25.10 | $25.15 | $12.86 | 12,570 |
| 2015-09-28 | $25.37 | $25.37 | $25.07 | $25.20 | $12.88 | 15,532 |
| 2015-09-25 | $25.33 | $25.37 | $25.29 | $25.34 | $12.95 | 12,368 |
| 2015-09-24 | $25.33 | $25.37 | $25.23 | $25.30 | $12.93 | 9,854 |
| 2015-09-23 | $25.28 | $25.36 | $25.21 | $25.34 | $12.95 | 21,387 |
| 2015-09-22 | $25.38 | $25.38 | $25.25 | $25.28 | $12.92 | 11,356 |
| 2015-09-21 | $25.15 | $25.38 | $25.15 | $25.38 | $12.97 | 4,286 |
| 2015-09-18 | $25.32 | $25.34 | $25.12 | $25.12 | $12.84 | 14,900 |
| 2015-09-17 | $25.25 | $25.40 | $25.14 | $25.40 | $12.98 | 10,812 |
| 2015-09-16 | $25.08 | $25.20 | $25.08 | $25.20 | $12.88 | 9,754 |
| 2015-09-15 | $25.08 | $25.08 | $25.04 | $25.08 | $12.82 | 11,654 |
| 2015-09-14 | $25.07 | $25.08 | $25.02 | $25.06 | $12.81 | 6,774 |
| 2015-09-11 | $25.03 | $25.12 | $25.00 | $25.06 | $12.81 | 12,519 |
| 2015-09-10 | $25.16 | $25.16 | $24.99 | $25.12 | $12.84 | 25,605 |
| 2015-09-09 | $25.35 | $25.35 | $25.09 | $25.16 | $12.86 | 34,320 |
| 2015-09-08 | $25.32 | $25.36 | $25.31 | $25.36 | $12.96 | 15,812 |
| 2015-09-04 | $25.29 | $25.36 | $25.28 | $25.35 | $12.96 | 10,382 |
| 2015-09-03 | $25.30 | $25.31 | $25.25 | $25.30 | $12.93 | 10,389 |
| 2015-09-02 | $25.22 | $25.30 | $25.21 | $25.29 | $12.93 | 23,274 |
| 2015-09-01 | $25.16 | $25.21 | $25.10 | $25.19 | $12.88 | 12,524 |
| 2015-08-31 | $25.19 | $25.19 | $25.09 | $25.19 | $12.87 | 14,038 |
| 2015-08-28 | $25.15 | $25.21 | $25.00 | $25.19 | $12.88 | 10,207 |
| 2015-08-27 | $25.21 | $25.51 | $25.21 | $25.51 | $12.80 | 16,102 |
| 2015-08-26 | $25.29 | $25.29 | $25.20 | $25.28 | $12.69 | 15,100 |
| 2015-08-25 | $25.11 | $25.30 | $25.11 | $25.25 | $12.67 | 14,423 |
| 2015-08-24 | $25.26 | $25.32 | $24.78 | $24.95 | $12.52 | 36,916 |
| 2015-08-21 | $25.35 | $25.40 | $25.30 | $25.35 | $12.72 | 58,290 |
| 2015-08-20 | $25.40 | $25.41 | $25.35 | $25.40 | $12.75 | 37,544 |
| 2015-08-19 | $25.53 | $25.53 | $25.36 | $25.39 | $12.74 | 39,993 |
| 2015-08-18 | $25.50 | $25.54 | $25.45 | $25.45 | $12.77 | 20,851 |
| 2015-08-17 | $25.61 | $25.61 | $25.48 | $25.48 | $12.79 | 14,126 |
| 2015-08-14 | $25.50 | $25.56 | $25.50 | $25.51 | $12.80 | 3,938 |
| 2015-08-13 | $25.54 | $25.55 | $25.50 | $25.52 | $12.81 | 10,256 |
| 2015-08-12 | $25.64 | $25.64 | $25.48 | $25.54 | $12.82 | 24,207 |
| 2015-08-11 | $25.51 | $25.70 | $25.51 | $25.63 | $12.86 | 11,658 |
| 2015-08-10 | $25.53 | $25.65 | $25.53 | $25.62 | $12.86 | 12,799 |
| 2015-08-07 | $25.50 | $25.50 | $25.42 | $25.43 | $12.76 | 20,130 |
| 2015-08-06 | $25.48 | $25.50 | $25.30 | $25.46 | $12.78 | 23,704 |
| 2015-08-05 | $25.46 | $25.49 | $25.44 | $25.46 | $12.78 | 11,722 |
| 2015-08-04 | $25.42 | $25.47 | $25.41 | $25.43 | $12.76 | 7,740 |
| 2015-08-03 | $25.43 | $25.47 | $25.39 | $25.45 | $12.77 | 14,057 |
| 2015-07-31 | $25.35 | $25.42 | $25.34 | $25.40 | $12.75 | 11,176 |
| 2015-07-30 | $25.30 | $25.32 | $25.25 | $25.32 | $12.71 | 22,649 |
| 2015-07-29 | $25.27 | $25.33 | $25.26 | $25.29 | $12.69 | 16,502 |
| 2015-07-28 | $25.20 | $25.33 | $25.16 | $25.27 | $12.68 | 12,289 |
| 2015-07-27 | $25.42 | $25.42 | $25.13 | $25.18 | $12.64 | 26,063 |
| 2015-07-24 | $25.40 | $25.45 | $25.32 | $25.40 | $12.75 | 18,096 |
| 2015-07-23 | $25.44 | $25.50 | $25.31 | $25.37 | $12.73 | 31,616 |
| 2015-07-22 | $25.80 | $25.80 | $25.10 | $25.50 | $12.80 | 44,763 |
| 2015-07-21 | $25.78 | $25.83 | $25.74 | $25.80 | $12.95 | 17,811 |
| 2015-07-20 | $25.71 | $25.78 | $25.65 | $25.75 | $12.92 | 21,319 |
| 2015-07-17 | $25.67 | $25.83 | $25.57 | $25.80 | $12.95 | 18,210 |
| 2015-07-16 | $25.40 | $25.65 | $25.39 | $25.65 | $12.87 | 40,860 |
| 2015-07-15 | $25.32 | $25.39 | $25.31 | $25.39 | $12.74 | 30,271 |
| 2015-07-14 | $25.27 | $25.33 | $25.27 | $25.32 | $12.71 | 40,240 |
| 2015-07-13 | $25.26 | $25.30 | $25.26 | $25.30 | $12.70 | 16,137 |
| 2015-07-10 | $25.34 | $25.34 | $25.25 | $25.28 | $12.69 | 28,307 |
| 2015-07-09 | $25.34 | $25.34 | $25.26 | $25.26 | $12.68 | 14,011 |
| 2015-07-08 | $25.30 | $25.35 | $25.26 | $25.33 | $12.71 | 16,927 |
AmTrust Financial Services Inc (AFSIP) News Headlines
Recent AmTrust Financial Services Inc (AFSIP) News
Similar Companies to AmTrust Financial Services Inc (AFSIP) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |